RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中兵红箭000519.SZ
最近收盘价13.632026-07-17
最近交易日2026-07-17
成交量（股）52,207,474
成交额（元）724,808,735
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.17 | 14.30 | 13.56 | 13.63 | 13.63 | qfq | 52,207,474 | 724,808,735 | -3.88% |
| 2026-07-16 | 14.64 | 14.69 | 14.10 | 14.18 | 14.18 | qfq | 56,517,096 | 813,464,029 | -4.38% |
| 2026-07-15 | 15.15 | 15.27 | 14.76 | 14.83 | 14.83 | qfq | 54,631,712 | 818,941,874 | -2.05% |
| 2026-07-14 | 15.77 | 15.84 | 14.67 | 15.14 | 15.14 | qfq | 84,906,823 | 1,282,070,401 | -3.99% |
| 2026-07-13 | 17.49 | 17.49 | 15.77 | 15.77 | 15.77 | qfq | 93,203,819 | 1,510,103,997 | -9.99% |
| 2026-07-10 | 17.80 | 18.44 | 17.51 | 17.52 | 17.52 | qfq | 84,964,036 | 1,521,533,813 | -2.18% |
| 2026-07-09 | 18.36 | 18.40 | 17.07 | 17.91 | 17.91 | qfq | 105,062,883 | 1,858,971,945 | -2.66% |
| 2026-07-08 | 19.95 | 20.42 | 18.40 | 18.40 | 18.40 | qfq | 106,669,876 | 2,039,245,023 | -9.98% |
| 2026-07-07 | 20.15 | 21.23 | 19.82 | 20.44 | 20.44 | qfq | 85,288,950 | 1,763,968,993 | -0.05% |
| 2026-07-06 | 20.05 | 20.93 | 19.76 | 20.45 | 20.45 | qfq | 87,238,276 | 1,780,146,720 | 2.15% |
| 2026-07-03 | 20.51 | 20.57 | 19.68 | 20.02 | 20.02 | qfq | 68,277,036 | 1,370,987,949 | -3.00% |
| 2026-07-02 | 19.81 | 21.26 | 19.44 | 20.64 | 20.64 | qfq | 88,473,186 | 1,824,220,689 | 1.38% |
| 2026-07-01 | 20.87 | 21.65 | 20.28 | 20.36 | 20.36 | qfq | 81,301,186 | 1,686,151,142 | -3.37% |
| 2026-06-30 | 19.70 | 21.15 | 19.40 | 21.07 | 21.07 | qfq | 96,911,737 | 1,990,665,421 | 7.39% |
| 2026-06-29 | 20.55 | 20.95 | 19.41 | 19.62 | 19.62 | qfq | 84,595,006 | 1,694,887,303 | -3.73% |
| 2026-06-26 | 21.20 | 21.43 | 20.35 | 20.38 | 20.38 | qfq | 98,427,481 | 2,035,417,894 | -5.82% |
| 2026-06-25 | 21.50 | 22.46 | 20.60 | 21.64 | 21.64 | qfq | 134,547,004 | 2,884,855,147 | 0.23% |
| 2026-06-24 | 21.50 | 21.79 | 20.62 | 21.59 | 21.57 | qfq | 109,231,917 | 2,322,954,635 | -1.46% |
| 2026-06-23 | 22.60 | 22.83 | 21.60 | 21.91 | 21.88 | qfq | 143,156,254 | 3,171,472,125 | -2.06% |
| 2026-06-22 | 21.35 | 22.37 | 21.21 | 22.37 | 22.34 | qfq | 184,976,760 | 4,074,580,446 | 9.98% |
| 2026-06-18 | 20.03 | 20.88 | 19.96 | 20.34 | 20.32 | qfq | 95,825,048 | 1,960,389,438 | 1.80% |
| 2026-06-17 | 20.20 | 20.40 | 19.72 | 19.98 | 19.96 | qfq | 74,436,236 | 1,485,706,798 | -2.15% |
| 2026-06-16 | 19.44 | 20.55 | 19.34 | 20.42 | 20.40 | qfq | 108,543,005 | 2,175,158,668 | 4.40% |
| 2026-06-15 | 19.05 | 19.59 | 18.71 | 19.56 | 19.54 | qfq | 70,912,459 | 1,364,170,481 | 2.41% |
| 2026-06-12 | 18.99 | 19.77 | 18.92 | 19.10 | 19.08 | qfq | 82,657,549 | 1,599,608,887 | 1.92% |
| 2026-06-11 | 18.68 | 18.99 | 18.22 | 18.74 | 18.72 | qfq | 46,705,272 | 870,074,071 | -0.16% |
| 2026-06-10 | 18.65 | 19.48 | 18.55 | 18.77 | 18.75 | qfq | 45,330,754 | 858,719,405 | -0.95% |
| 2026-06-09 | 18.70 | 19.18 | 18.18 | 18.95 | 18.93 | qfq | 54,892,087 | 1,034,213,598 | 2.38% |
| 2026-06-08 | 18.46 | 19.17 | 18.26 | 18.51 | 18.49 | qfq | 58,574,087 | 1,095,961,525 | -3.89% |
| 2026-06-05 | 19.48 | 20.19 | 19.11 | 19.26 | 19.24 | qfq | 72,514,061 | 1,418,397,677 | -2.23% |
| 2026-06-04 | 19.72 | 20.03 | 19.48 | 19.70 | 19.68 | qfq | 67,147,813 | 1,325,025,934 | -2.57% |
| 2026-06-03 | 19.33 | 20.53 | 19.03 | 20.22 | 20.20 | qfq | 117,502,327 | 2,358,087,482 | 4.07% |
| 2026-06-02 | 19.23 | 19.68 | 18.73 | 19.43 | 19.41 | qfq | 72,161,353 | 1,394,796,517 | 0.78% |
| 2026-06-01 | 19.89 | 20.28 | 19.15 | 19.28 | 19.26 | qfq | 80,926,190 | 1,584,769,081 | -1.98% |
| 2026-05-29 | 19.90 | 20.86 | 19.56 | 19.67 | 19.65 | qfq | 151,306,332 | 3,050,943,454 | 0.77% |
| 2026-05-28 | 18.08 | 19.81 | 17.98 | 19.52 | 19.50 | qfq | 121,485,067 | 2,349,794,869 | 7.49% |
| 2026-05-27 | 18.38 | 18.72 | 17.95 | 18.16 | 18.14 | qfq | 43,456,308 | 793,478,481 | -1.89% |
| 2026-05-26 | 18.79 | 18.79 | 18.28 | 18.51 | 18.49 | qfq | 57,487,608 | 1,061,358,198 | -2.22% |
| 2026-05-25 | 17.95 | 18.99 | 17.89 | 18.93 | 18.91 | qfq | 83,179,144 | 1,547,117,446 | 5.70% |
| 2026-05-22 | 16.95 | 18.00 | 16.90 | 17.91 | 17.89 | qfq | 51,403,005 | 907,398,147 | 6.48% |
| 2026-05-21 | 17.44 | 17.73 | 16.80 | 16.82 | 16.80 | qfq | 27,880,977 | 482,014,407 | -3.78% |
| 2026-05-20 | 17.37 | 17.63 | 17.28 | 17.48 | 17.46 | qfq | 18,613,690 | 324,758,609 | 0.29% |
| 2026-05-19 | 17.50 | 17.58 | 17.10 | 17.43 | 17.41 | qfq | 21,393,116 | 370,159,005 | -1.02% |
| 2026-05-18 | 17.48 | 17.82 | 17.39 | 17.61 | 17.59 | qfq | 20,440,700 | 359,756,447 | 0.17% |
| 2026-05-15 | 17.95 | 18.09 | 17.43 | 17.58 | 17.56 | qfq | 28,538,095 | 505,714,209 | -1.84% |
| 2026-05-14 | 18.45 | 18.67 | 17.91 | 17.91 | 17.89 | qfq | 33,777,605 | 614,898,717 | -2.61% |
| 2026-05-13 | 17.87 | 18.48 | 17.72 | 18.39 | 18.37 | qfq | 39,168,402 | 715,243,449 | 2.22% |
| 2026-05-12 | 18.16 | 18.16 | 17.71 | 17.99 | 17.97 | qfq | 32,702,077 | 586,183,945 | -1.21% |
| 2026-05-11 | 18.18 | 18.38 | 18.06 | 18.21 | 18.19 | qfq | 39,807,292 | 726,048,676 | 0.50% |
| 2026-05-08 | 17.73 | 18.20 | 17.65 | 18.12 | 18.10 | qfq | 32,801,116 | 591,250,419 | 1.63% |
| 2026-05-07 | 17.87 | 17.91 | 17.61 | 17.83 | 17.81 | qfq | 25,691,856 | 455,902,417 | -0.50% |
| 2026-05-06 | 17.80 | 18.03 | 17.77 | 17.92 | 17.90 | qfq | 29,251,495 | 524,613,933 | 1.01% |
| 2026-04-30 | 17.35 | 17.77 | 17.35 | 17.74 | 17.72 | qfq | 24,912,038 | 440,108,621 | 2.07% |
| 2026-04-29 | 17.10 | 17.45 | 17.03 | 17.38 | 17.36 | qfq | 19,417,091 | 336,869,026 | 0.40% |
| 2026-04-28 | 17.70 | 17.86 | 17.21 | 17.31 | 17.29 | qfq | 31,551,361 | 553,821,182 | -0.57% |
| 2026-04-27 | 17.46 | 17.64 | 17.27 | 17.41 | 17.39 | qfq | 22,659,299 | 394,601,674 | -0.23% |
| 2026-04-24 | 17.78 | 17.96 | 17.42 | 17.45 | 17.43 | qfq | 20,385,605 | 357,904,499 | -1.13% |
| 2026-04-23 | 17.86 | 18.06 | 17.53 | 17.65 | 17.63 | qfq | 20,777,088 | 368,474,251 | -1.51% |
| 2026-04-22 | 17.91 | 18.00 | 17.78 | 17.92 | 17.90 | qfq | 15,526,487 | 278,038,458 | -0.67% |
| 2026-04-21 | 18.10 | 18.22 | 17.96 | 18.04 | 18.02 | qfq | 17,651,592 | 318,520,358 | -0.77% |
| 2026-04-20 | 17.75 | 18.30 | 17.71 | 18.18 | 18.16 | qfq | 30,175,190 | 547,243,066 | 2.36% |
| 2026-04-17 | 17.73 | 17.89 | 17.59 | 17.76 | 17.74 | qfq | 17,272,666 | 306,402,948 | -0.22% |
| 2026-04-16 | 17.66 | 17.87 | 17.56 | 17.80 | 17.78 | qfq | 18,716,177 | 331,606,842 | 0.79% |
| 2026-04-15 | 17.95 | 18.02 | 17.65 | 17.66 | 17.64 | qfq | 22,577,300 | 402,068,020 | -1.40% |
| 2026-04-14 | 17.64 | 17.94 | 17.46 | 17.91 | 17.89 | qfq | 30,806,329 | 546,976,325 | 1.53% |
| 2026-04-13 | 17.24 | 17.73 | 17.15 | 17.64 | 17.62 | qfq | 30,521,363 | 535,205,669 | 2.02% |
| 2026-04-10 | 16.99 | 17.48 | 16.91 | 17.29 | 17.27 | qfq | 33,923,519 | 586,830,211 | 2.55% |
| 2026-04-09 | 16.90 | 16.97 | 16.81 | 16.86 | 16.84 | qfq | 15,790,247 | 266,360,910 | -0.94% |
| 2026-04-08 | 16.74 | 17.05 | 16.74 | 17.02 | 17.00 | qfq | 25,748,785 | 436,078,304 | 2.28% |
| 2026-04-07 | 16.55 | 16.73 | 16.55 | 16.64 | 16.62 | qfq | 11,906,839 | 197,943,636 | 0.54% |
| 2026-04-03 | 16.78 | 16.88 | 16.42 | 16.55 | 16.53 | qfq | 17,395,280 | 288,296,282 | -1.90% |
| 2026-04-02 | 16.80 | 17.02 | 16.70 | 16.87 | 16.85 | qfq | 19,945,318 | 335,830,769 | -0.53% |
| 2026-04-01 | 17.27 | 17.33 | 16.86 | 16.96 | 16.94 | qfq | 21,169,424 | 360,271,792 | 0.65% |
| 2026-03-31 | 17.08 | 17.26 | 16.85 | 16.85 | 16.83 | qfq | 24,486,395 | 417,201,925 | -2.03% |
| 2026-03-30 | 16.94 | 17.42 | 16.94 | 17.20 | 17.18 | qfq | 24,568,798 | 422,629,320 | -0.29% |
| 2026-03-27 | 16.71 | 17.40 | 16.67 | 17.25 | 17.23 | qfq | 35,885,137 | 616,420,913 | 1.53% |
| 2026-03-26 | 17.44 | 17.77 | 16.96 | 16.99 | 16.97 | qfq | 57,168,769 | 991,685,083 | -2.69% |
| 2026-03-25 | 16.50 | 17.46 | 16.41 | 17.46 | 17.44 | qfq | 67,963,372 | 1,149,604,677 | 4.99% |
| 2026-03-24 | 15.99 | 16.65 | 15.82 | 16.63 | 16.61 | qfq | 57,543,030 | 941,484,214 | 5.99% |
| 2026-03-23 | 16.46 | 16.46 | 15.58 | 15.69 | 15.67 | qfq | 42,607,719 | 684,806,503 | -6.27% |
| 2026-03-20 | 17.15 | 17.22 | 16.74 | 16.74 | 16.72 | qfq | 26,508,519 | 449,596,345 | -1.99% |
| 2026-03-19 | 17.42 | 17.47 | 16.99 | 17.08 | 17.06 | qfq | 32,269,720 | 554,810,592 | -3.06% |
| 2026-03-18 | 17.61 | 17.71 | 17.27 | 17.62 | 17.60 | qfq | 29,501,067 | 514,684,260 | -0.11% |
| 2026-03-17 | 18.20 | 18.20 | 17.60 | 17.64 | 17.62 | qfq | 36,464,594 | 649,614,975 | -2.97% |
| 2026-03-16 | 18.28 | 18.30 | 17.83 | 18.18 | 18.16 | qfq | 36,052,934 | 651,443,548 | -0.55% |
| 2026-03-13 | 18.86 | 18.92 | 18.24 | 18.28 | 18.26 | qfq | 48,167,339 | 891,100,268 | -3.64% |
| 2026-03-12 | 19.46 | 19.51 | 18.85 | 18.97 | 18.95 | qfq | 51,097,364 | 972,470,711 | -3.07% |
| 2026-03-11 | 19.70 | 20.18 | 19.46 | 19.57 | 19.55 | qfq | 59,379,341 | 1,175,229,135 | -0.25% |
| 2026-03-10 | 19.21 | 20.06 | 19.21 | 19.62 | 19.60 | qfq | 55,549,642 | 1,090,583,042 | 1.03% |
| 2026-03-09 | 19.81 | 20.18 | 19.20 | 19.42 | 19.40 | qfq | 57,055,144 | 1,112,850,712 | -2.85% |
| 2026-03-06 | 20.08 | 20.27 | 19.80 | 19.99 | 19.97 | qfq | 54,430,524 | 1,090,266,620 | -2.20% |
| 2026-03-05 | 20.36 | 20.64 | 20.02 | 20.44 | 20.42 | qfq | 91,687,437 | 1,863,085,717 | -1.21% |
| 2026-03-04 | 19.47 | 21.06 | 19.40 | 20.69 | 20.67 | qfq | 119,104,032 | 2,442,480,224 | 4.34% |
| 2026-03-03 | 20.96 | 20.98 | 19.80 | 19.83 | 19.81 | qfq | 111,492,102 | 2,243,611,925 | -6.51% |
| 2026-03-02 | 21.00 | 21.80 | 20.63 | 21.21 | 21.19 | qfq | 193,136,020 | 4,080,731,591 | 4.59% |
| 2026-02-27 | 19.91 | 20.35 | 19.81 | 20.28 | 20.26 | qfq | 54,539,591 | 1,094,923,537 | 1.35% |
| 2026-02-26 | 19.79 | 20.12 | 19.63 | 20.01 | 19.99 | qfq | 48,686,745 | 972,433,216 | 1.21% |
| 2026-02-25 | 19.50 | 19.94 | 19.45 | 19.77 | 19.75 | qfq | 49,881,355 | 987,560,340 | 0.46% |
| 2026-02-24 | 18.86 | 19.80 | 18.78 | 19.68 | 19.66 | qfq | 68,593,164 | 1,333,187,297 | 5.35% |
| 2026-02-13 | 18.49 | 18.91 | 18.49 | 18.68 | 18.66 | qfq | 26,006,512 | 486,377,775 | 0.38% |
| 2026-02-12 | 18.37 | 18.72 | 18.22 | 18.61 | 18.59 | qfq | 22,424,951 | 415,981,258 | 1.03% |
| 2026-02-11 | 18.65 | 18.75 | 18.39 | 18.42 | 18.40 | qfq | 21,534,642 | 399,527,139 | -1.44% |
| 2026-02-10 | 18.76 | 18.95 | 18.56 | 18.69 | 18.67 | qfq | 21,879,463 | 410,309,576 | -0.80% |
| 2026-02-09 | 18.62 | 18.98 | 18.55 | 18.84 | 18.82 | qfq | 28,639,995 | 538,608,447 | 2.50% |
| 2026-02-06 | 18.45 | 18.59 | 18.12 | 18.38 | 18.36 | qfq | 26,396,025 | 485,436,946 | -1.29% |
| 2026-02-05 | 18.89 | 19.08 | 18.56 | 18.62 | 18.60 | qfq | 25,392,646 | 475,477,285 | -2.15% |
| 2026-02-04 | 18.71 | 19.28 | 18.69 | 19.03 | 19.01 | qfq | 33,609,834 | 638,381,997 | 0.85% |
| 2026-02-03 | 18.53 | 18.90 | 18.42 | 18.87 | 18.85 | qfq | 30,929,405 | 579,182,407 | 2.78% |
| 2026-02-02 | 18.66 | 19.00 | 18.35 | 18.36 | 18.34 | qfq | 41,269,226 | 770,225,945 | -2.65% |
| 2026-01-30 | 19.26 | 19.49 | 18.45 | 18.86 | 18.84 | qfq | 61,146,015 | 1,151,485,671 | -3.68% |
| 2026-01-29 | 20.06 | 20.20 | 19.49 | 19.58 | 19.56 | qfq | 74,605,967 | 1,477,796,608 | -0.96% |
| 2026-01-28 | 19.99 | 20.92 | 19.70 | 19.77 | 19.75 | qfq | 120,208,942 | 2,427,465,808 | 0.61% |
| 2026-01-27 | 19.07 | 19.67 | 19.03 | 19.65 | 19.63 | qfq | 69,083,331 | 1,343,012,336 | 2.50% |
| 2026-01-26 | 19.29 | 19.48 | 19.01 | 19.17 | 19.15 | qfq | 41,321,199 | 794,971,035 | -1.44% |
| 2026-01-23 | 19.54 | 19.54 | 19.01 | 19.45 | 19.43 | qfq | 52,851,051 | 1,019,786,504 | 1.30% |
| 2026-01-22 | 18.75 | 19.35 | 18.74 | 19.20 | 19.18 | qfq | 40,042,065 | 767,998,223 | 2.02% |
| 2026-01-21 | 18.70 | 18.98 | 18.65 | 18.82 | 18.80 | qfq | 20,130,559 | 378,916,798 | -0.32% |
| 2026-01-20 | 19.08 | 19.33 | 18.65 | 18.88 | 18.86 | qfq | 32,517,684 | 615,123,272 | -1.31% |
| 2026-01-19 | 18.51 | 19.19 | 18.38 | 19.13 | 19.11 | qfq | 41,187,136 | 779,394,878 | 3.02% |
| 2026-01-16 | 18.87 | 18.96 | 18.45 | 18.57 | 18.55 | qfq | 30,877,331 | 574,967,857 | -1.54% |
| 2026-01-15 | 18.77 | 19.13 | 18.67 | 18.86 | 18.84 | qfq | 35,631,138 | 673,359,026 | -0.16% |
| 2026-01-14 | 19.00 | 19.26 | 18.65 | 18.89 | 18.87 | qfq | 51,255,726 | 975,100,748 | -0.32% |
| 2026-01-13 | 19.70 | 19.71 | 18.92 | 18.95 | 18.93 | qfq | 71,024,111 | 1,358,688,362 | -4.73% |
| 2026-01-12 | 19.72 | 19.96 | 19.60 | 19.89 | 19.87 | qfq | 74,539,283 | 1,477,370,779 | 1.17% |
| 2026-01-09 | 19.58 | 20.15 | 19.41 | 19.66 | 19.64 | qfq | 90,172,168 | 1,777,051,868 | 1.29% |
| 2026-01-08 | 18.72 | 19.53 | 18.72 | 19.41 | 19.39 | qfq | 66,765,838 | 1,283,753,259 | 2.92% |
| 2026-01-07 | 19.05 | 19.05 | 18.71 | 18.86 | 18.84 | qfq | 50,735,916 | 956,647,816 | -1.10% |
| 2026-01-06 | 18.35 | 19.13 | 18.32 | 19.07 | 19.05 | qfq | 70,403,502 | 1,327,961,468 | 3.08% |
| 2026-01-05 | 18.35 | 18.64 | 18.13 | 18.50 | 18.48 | qfq | 48,236,526 | 886,521,265 | 1.59% |
| 2025-12-31 | 17.89 | 18.36 | 17.82 | 18.21 | 18.19 | qfq | 35,706,962 | 646,025,479 | 1.39% |
| 2025-12-30 | 17.95 | 18.18 | 17.86 | 17.96 | 17.94 | qfq | 29,109,516 | 525,449,057 | 0.11% |
| 2025-12-29 | 17.88 | 18.00 | 17.82 | 17.94 | 17.92 | qfq | 26,899,271 | 481,829,958 | 0.67% |
| 2025-12-26 | 17.60 | 17.99 | 17.58 | 17.82 | 17.80 | qfq | 30,445,778 | 542,741,564 | 0.79% |
| 2025-12-25 | 17.45 | 17.75 | 17.37 | 17.68 | 17.66 | qfq | 24,407,109 | 430,393,188 | 1.03% |
| 2025-12-24 | 17.22 | 17.50 | 17.19 | 17.50 | 17.48 | qfq | 22,523,064 | 391,366,504 | 1.69% |
| 2025-12-23 | 17.22 | 17.32 | 17.08 | 17.21 | 17.19 | qfq | 16,106,878 | 277,399,253 | 0.00% |
| 2025-12-22 | 17.31 | 17.39 | 17.21 | 17.21 | 17.19 | qfq | 15,593,454 | 269,503,147 | -0.41% |
| 2025-12-19 | 17.12 | 17.35 | 17.08 | 17.28 | 17.26 | qfq | 17,439,329 | 301,188,674 | 0.88% |
| 2025-12-18 | 17.03 | 17.26 | 16.94 | 17.13 | 17.11 | qfq | 16,849,958 | 288,984,489 | 0.23% |
| 2025-12-17 | 16.85 | 17.11 | 16.61 | 17.09 | 17.07 | qfq | 21,267,970 | 358,447,754 | 0.89% |
| 2025-12-16 | 17.46 | 17.50 | 16.93 | 16.94 | 16.92 | qfq | 28,587,561 | 487,361,297 | -3.37% |
| 2025-12-15 | 17.50 | 17.63 | 17.36 | 17.53 | 17.51 | qfq | 18,117,026 | 317,295,210 | -0.57% |
| 2025-12-12 | 17.84 | 17.90 | 17.55 | 17.63 | 17.61 | qfq | 31,478,668 | 555,864,249 | -1.51% |
| 2025-12-11 | 18.11 | 18.23 | 17.88 | 17.90 | 17.88 | qfq | 20,006,913 | 360,637,926 | -1.05% |
| 2025-12-10 | 18.01 | 18.23 | 17.92 | 18.09 | 18.07 | qfq | 17,717,467 | 319,889,468 | 0.06% |
| 2025-12-09 | 18.10 | 18.25 | 18.04 | 18.08 | 18.06 | qfq | 19,264,976 | 349,037,963 | -0.66% |
| 2025-12-08 | 18.21 | 18.47 | 18.16 | 18.20 | 18.18 | qfq | 29,934,648 | 547,890,423 | 0.11% |
| 2025-12-05 | 17.98 | 18.19 | 17.83 | 18.18 | 18.16 | qfq | 20,329,891 | 366,971,704 | 1.06% |
| 2025-12-04 | 18.11 | 18.21 | 17.98 | 17.99 | 17.97 | qfq | 27,719,421 | 499,970,231 | -1.42% |
| 2025-12-03 | 18.30 | 18.51 | 18.08 | 18.25 | 18.23 | qfq | 29,323,911 | 536,814,980 | -0.54% |
| 2025-12-02 | 18.47 | 18.61 | 18.34 | 18.35 | 18.33 | qfq | 27,573,284 | 507,841,493 | -1.29% |
| 2025-12-01 | 18.51 | 18.72 | 18.47 | 18.59 | 18.57 | qfq | 29,349,440 | 545,884,418 | 0.27% |
| 2025-11-28 | 18.43 | 18.55 | 18.22 | 18.54 | 18.52 | qfq | 30,116,286 | 554,436,675 | 0.43% |
| 2025-11-27 | 18.56 | 18.69 | 18.40 | 18.46 | 18.44 | qfq | 35,227,743 | 652,535,893 | -0.43% |
| 2025-11-26 | 19.06 | 19.08 | 18.50 | 18.54 | 18.52 | qfq | 60,303,946 | 1,125,359,088 | -3.69% |
| 2025-11-25 | 19.13 | 19.37 | 19.00 | 19.25 | 19.23 | qfq | 82,538,971 | 1,584,645,521 | -1.89% |
| 2025-11-24 | 18.40 | 19.88 | 18.30 | 19.62 | 19.60 | qfq | 115,586,348 | 2,214,107,891 | 6.00% |
| 2025-11-21 | 18.36 | 19.00 | 17.89 | 18.51 | 18.49 | qfq | 60,280,008 | 1,111,340,545 | -0.05% |
| 2025-11-20 | 18.47 | 18.66 | 18.37 | 18.52 | 18.50 | qfq | 31,288,656 | 578,807,610 | -1.17% |
| 2025-11-19 | 18.15 | 18.87 | 18.07 | 18.74 | 18.72 | qfq | 59,792,740 | 1,111,059,608 | 3.25% |
| 2025-11-18 | 18.69 | 18.69 | 18.12 | 18.15 | 18.13 | qfq | 39,330,233 | 716,631,490 | -2.89% |
| 2025-11-17 | 18.56 | 19.07 | 18.55 | 18.69 | 18.67 | qfq | 68,599,576 | 1,292,064,578 | 3.49% |
| 2025-11-14 | 18.03 | 18.22 | 18.00 | 18.06 | 18.04 | qfq | 18,908,526 | 342,792,225 | -0.17% |
| 2025-11-13 | 18.10 | 18.17 | 17.95 | 18.09 | 18.07 | qfq | 22,919,169 | 414,569,170 | -0.28% |
| 2025-11-12 | 18.68 | 18.68 | 18.09 | 18.14 | 18.12 | qfq | 36,166,049 | 658,059,269 | -3.05% |
| 2025-11-11 | 18.30 | 18.89 | 18.25 | 18.71 | 18.69 | qfq | 57,971,204 | 1,085,002,162 | 2.02% |
| 2025-11-10 | 18.22 | 18.37 | 18.02 | 18.34 | 18.32 | qfq | 24,719,505 | 450,884,704 | 0.94% |
| 2025-11-07 | 18.08 | 18.24 | 17.96 | 18.17 | 18.15 | qfq | 17,111,881 | 310,363,973 | 0.22% |
| 2025-11-06 | 18.11 | 18.25 | 18.08 | 18.13 | 18.11 | qfq | 17,756,706 | 322,649,664 | -0.06% |
| 2025-11-05 | 17.88 | 18.26 | 17.83 | 18.14 | 18.12 | qfq | 17,850,625 | 322,944,455 | 0.44% |
| 2025-11-04 | 18.26 | 18.36 | 17.96 | 18.06 | 18.04 | qfq | 22,972,041 | 416,591,415 | -1.47% |
| 2025-11-03 | 18.37 | 18.43 | 18.10 | 18.33 | 18.31 | qfq | 22,281,490 | 405,879,630 | -0.22% |
| 2025-10-31 | 18.40 | 18.50 | 18.33 | 18.37 | 18.35 | qfq | 24,807,400 | 456,406,374 | -0.54% |
| 2025-10-30 | 18.73 | 18.80 | 18.40 | 18.47 | 18.45 | qfq | 38,625,266 | 716,168,752 | -1.81% |
| 2025-10-29 | 18.95 | 18.95 | 18.63 | 18.81 | 18.79 | qfq | 36,855,502 | 690,927,572 | -1.31% |
| 2025-10-28 | 18.67 | 19.29 | 18.54 | 19.06 | 19.04 | qfq | 52,155,002 | 989,831,631 | 1.11% |
| 2025-10-27 | 18.82 | 18.96 | 18.72 | 18.85 | 18.83 | qfq | 34,555,737 | 650,537,183 | 0.11% |
| 2025-10-24 | 18.77 | 19.26 | 18.76 | 18.83 | 18.81 | qfq | 42,108,412 | 799,002,623 | 0.16% |
| 2025-10-23 | 19.13 | 19.22 | 18.52 | 18.80 | 18.78 | qfq | 42,053,364 | 787,268,986 | -2.29% |
| 2025-10-22 | 19.43 | 19.90 | 19.10 | 19.24 | 19.22 | qfq | 64,320,017 | 1,257,340,160 | -0.93% |
| 2025-10-21 | 19.20 | 19.82 | 19.06 | 19.42 | 19.40 | qfq | 75,891,040 | 1,483,616,199 | 0.26% |
| 2025-10-20 | 18.41 | 19.69 | 18.27 | 19.37 | 19.35 | qfq | 75,526,295 | 1,435,440,321 | 6.02% |
| 2025-10-17 | 18.80 | 18.95 | 18.12 | 18.27 | 18.25 | qfq | 36,102,140 | 668,945,153 | -3.08% |
| 2025-10-16 | 19.29 | 19.29 | 18.80 | 18.85 | 18.83 | qfq | 41,238,258 | 783,702,982 | -2.33% |
| 2025-10-15 | 19.80 | 19.81 | 19.05 | 19.30 | 19.28 | qfq | 66,869,143 | 1,290,762,998 | -2.33% |
| 2025-10-14 | 19.15 | 19.97 | 18.81 | 19.76 | 19.74 | qfq | 103,817,216 | 2,021,818,770 | 3.13% |
| 2025-10-13 | 18.30 | 19.47 | 18.30 | 19.16 | 19.14 | qfq | 77,353,823 | 1,475,692,839 | 2.24% |
| 2025-10-10 | 19.20 | 19.50 | 18.68 | 18.74 | 18.72 | qfq | 84,657,276 | 1,600,931,183 | 1.79% |
| 2025-10-09 | 18.20 | 18.45 | 17.90 | 18.41 | 18.39 | qfq | 40,921,486 | 744,339,465 | 0.38% |
| 2025-09-30 | 17.86 | 18.47 | 17.86 | 18.34 | 18.32 | qfq | 43,988,500 | 802,564,403 | 2.92% |
| 2025-09-29 | 17.80 | 17.92 | 17.53 | 17.82 | 17.80 | qfq | 23,300,411 | 412,998,693 | -0.28% |
| 2025-09-26 | 17.84 | 18.22 | 17.78 | 17.87 | 17.85 | qfq | 30,560,495 | 551,074,809 | -0.06% |
| 2025-09-25 | 17.98 | 18.08 | 17.81 | 17.88 | 17.86 | qfq | 22,844,154 | 409,404,845 | -0.94% |
| 2025-09-24 | 17.60 | 18.07 | 17.55 | 18.05 | 18.03 | qfq | 27,123,395 | 485,869,994 | 1.69% |
| 2025-09-23 | 18.15 | 18.18 | 17.37 | 17.75 | 17.73 | qfq | 37,323,325 | 659,423,369 | -2.42% |
| 2025-09-22 | 18.14 | 18.19 | 17.94 | 18.19 | 18.17 | qfq | 21,002,253 | 379,347,068 | 0.28% |
| 2025-09-19 | 17.87 | 18.54 | 17.87 | 18.14 | 18.12 | qfq | 33,750,852 | 616,511,259 | 1.00% |
| 2025-09-18 | 18.28 | 18.43 | 17.83 | 17.96 | 17.94 | qfq | 36,628,757 | 665,335,725 | -1.75% |
| 2025-09-17 | 18.38 | 18.44 | 18.19 | 18.28 | 18.26 | qfq | 22,036,933 | 403,021,218 | -0.54% |
| 2025-09-16 | 18.33 | 18.39 | 18.08 | 18.38 | 18.36 | qfq | 26,733,821 | 488,153,823 | 0.22% |
| 2025-09-15 | 18.71 | 18.71 | 18.32 | 18.34 | 18.32 | qfq | 32,071,871 | 590,730,537 | -1.08% |
| 2025-09-12 | 18.10 | 18.77 | 18.05 | 18.54 | 18.52 | qfq | 57,767,792 | 1,072,912,821 | 2.49% |
| 2025-09-11 | 17.81 | 18.10 | 17.67 | 18.09 | 18.07 | qfq | 34,667,569 | 622,674,160 | 1.63% |
| 2025-09-10 | 17.77 | 18.03 | 17.75 | 17.80 | 17.78 | qfq | 23,220,957 | 414,988,740 | 0.17% |
| 2025-09-09 | 18.01 | 18.11 | 17.75 | 17.77 | 17.75 | qfq | 28,891,478 | 517,595,818 | -1.82% |
| 2025-09-08 | 18.06 | 18.17 | 17.74 | 18.10 | 18.08 | qfq | 41,488,832 | 745,643,073 | 0.06% |
| 2025-09-05 | 17.98 | 18.22 | 17.62 | 18.09 | 18.07 | qfq | 48,392,097 | 869,769,653 | 0.06% |
| 2025-09-04 | 19.30 | 19.31 | 17.78 | 18.08 | 18.06 | qfq | 90,258,054 | 1,658,602,047 | -8.50% |
| 2025-09-03 | 21.95 | 21.96 | 19.76 | 19.76 | 19.74 | qfq | 91,709,612 | 1,883,710,025 | -9.98% |
| 2025-09-02 | 21.43 | 22.58 | 20.76 | 21.95 | 21.92 | qfq | 91,801,289 | 1,988,001,012 | 2.43% |
| 2025-09-01 | 21.87 | 21.89 | 21.18 | 21.43 | 21.41 | qfq | 45,442,817 | 972,992,198 | -1.61% |
| 2025-08-29 | 20.89 | 21.78 | 20.75 | 21.78 | 21.75 | qfq | 70,957,308 | 1,516,486,788 | 3.96% |
| 2025-08-28 | 20.99 | 21.10 | 19.95 | 20.95 | 20.93 | qfq | 63,069,611 | 1,299,811,489 | -0.29% |
| 2025-08-27 | 21.75 | 21.77 | 21.00 | 21.01 | 20.99 | qfq | 69,440,179 | 1,481,713,306 | -3.80% |
| 2025-08-26 | 22.17 | 22.20 | 21.80 | 21.84 | 21.81 | qfq | 52,230,520 | 1,143,307,826 | -1.49% |
| 2025-08-25 | 22.13 | 22.26 | 21.95 | 22.17 | 22.14 | qfq | 63,993,414 | 1,415,236,294 | 0.18% |
| 2025-08-22 | 21.94 | 22.15 | 21.50 | 22.13 | 22.10 | qfq | 62,864,641 | 1,372,416,894 | 0.82% |
| 2025-08-21 | 22.34 | 22.37 | 21.82 | 21.95 | 21.92 | qfq | 60,502,201 | 1,333,105,704 | -1.70% |
| 2025-08-20 | 22.32 | 22.61 | 22.08 | 22.33 | 22.30 | qfq | 58,291,101 | 1,300,027,840 | 0.09% |
| 2025-08-19 | 22.75 | 22.78 | 22.21 | 22.31 | 22.28 | qfq | 70,857,819 | 1,581,740,442 | -2.06% |
| 2025-08-18 | 22.30 | 22.80 | 22.06 | 22.78 | 22.75 | qfq | 107,323,992 | 2,412,099,238 | 2.20% |
| 2025-08-15 | 22.00 | 22.45 | 21.60 | 22.29 | 22.26 | qfq | 83,977,485 | 1,857,515,553 | 0.22% |
| 2025-08-14 | 23.54 | 23.66 | 22.20 | 22.24 | 22.21 | qfq | 142,529,710 | 3,212,711,322 | -5.48% |
| 2025-08-13 | 22.01 | 24.32 | 21.90 | 23.53 | 23.50 | qfq | 175,526,712 | 4,120,994,760 | 6.28% |
| 2025-08-12 | 22.60 | 22.90 | 21.90 | 22.14 | 22.11 | qfq | 84,197,363 | 1,869,759,261 | -2.25% |
| 2025-08-11 | 22.05 | 23.04 | 22.02 | 22.65 | 22.62 | qfq | 106,425,383 | 2,405,093,311 | 2.86% |
| 2025-08-08 | 22.19 | 22.76 | 21.94 | 22.02 | 21.99 | qfq | 73,038,576 | 1,620,311,649 | -1.34% |
| 2025-08-07 | 23.10 | 23.12 | 22.08 | 22.32 | 22.29 | qfq | 103,211,114 | 2,305,692,759 | -3.33% |
| 2025-08-06 | 21.94 | 23.30 | 21.72 | 23.09 | 23.06 | qfq | 148,012,577 | 3,378,981,239 | 5.63% |
| 2025-08-05 | 21.63 | 22.40 | 21.50 | 21.86 | 21.83 | qfq | 80,008,630 | 1,751,769,334 | 1.34% |
| 2025-08-04 | 20.70 | 21.79 | 20.61 | 21.57 | 21.55 | qfq | 69,243,584 | 1,485,550,237 | 3.16% |
| 2025-08-01 | 21.80 | 21.80 | 20.73 | 20.91 | 20.89 | qfq | 71,795,635 | 1,511,236,530 | -3.95% |
| 2025-07-31 | 21.57 | 22.13 | 21.48 | 21.77 | 21.74 | qfq | 66,798,724 | 1,458,389,407 | -0.68% |
| 2025-07-30 | 22.43 | 22.98 | 21.50 | 21.92 | 21.89 | qfq | 95,993,423 | 2,136,516,317 | -2.23% |
| 2025-07-29 | 22.02 | 22.54 | 21.69 | 22.42 | 22.39 | qfq | 88,274,821 | 1,960,433,383 | 1.82% |
| 2025-07-28 | 21.80 | 22.28 | 21.68 | 22.02 | 21.99 | qfq | 79,215,621 | 1,744,483,825 | 1.29% |
| 2025-07-25 | 22.00 | 22.02 | 21.55 | 21.74 | 21.71 | qfq | 60,471,000 | 1,313,379,699 | -1.76% |
| 2025-07-24 | 21.01 | 22.49 | 21.01 | 22.13 | 22.10 | qfq | 103,965,150 | 2,255,519,630 | 4.14% |
| 2025-07-23 | 21.84 | 21.97 | 21.21 | 21.25 | 21.23 | qfq | 107,649,895 | 2,318,015,373 | -5.22% |
| 2025-07-22 | 21.50 | 23.40 | 21.49 | 22.42 | 22.39 | qfq | 151,859,787 | 3,421,279,901 | 3.32% |
| 2025-07-21 | 20.77 | 22.08 | 20.65 | 21.70 | 21.67 | qfq | 115,059,349 | 2,468,386,051 | 4.23% |
| 2025-07-18 | 20.41 | 21.00 | 20.30 | 20.82 | 20.80 | qfq | 87,471,966 | 1,807,323,816 | 2.01% |
| 2025-07-17 | 19.81 | 20.50 | 19.76 | 20.41 | 20.39 | qfq | 73,158,097 | 1,479,867,265 | 2.77% |
| 2025-07-16 | 20.15 | 20.19 | 19.79 | 19.86 | 19.84 | qfq | 44,827,140 | 895,549,272 | -1.44% |
| 2025-07-15 | 20.34 | 20.39 | 19.90 | 20.15 | 20.13 | qfq | 50,289,522 | 1,009,524,371 | -1.23% |
| 2025-07-14 | 20.38 | 20.75 | 20.25 | 20.40 | 20.38 | qfq | 50,807,016 | 1,039,036,150 | -0.58% |
| 2025-07-11 | 20.02 | 20.72 | 20.02 | 20.52 | 20.50 | qfq | 72,233,238 | 1,473,026,585 | 1.38% |
| 2025-07-10 | 20.59 | 20.60 | 19.88 | 20.24 | 20.22 | qfq | 79,765,657 | 1,607,337,631 | -2.69% |
| 2025-07-09 | 20.62 | 21.43 | 20.46 | 20.80 | 20.78 | qfq | 107,145,349 | 2,244,442,338 | 1.07% |
| 2025-07-08 | 20.60 | 20.67 | 20.42 | 20.58 | 20.56 | qfq | 59,554,566 | 1,221,766,178 | -0.63% |
| 2025-07-07 | 20.45 | 20.79 | 20.21 | 20.71 | 20.69 | qfq | 82,105,140 | 1,694,129,638 | 1.27% |
| 2025-07-04 | 20.66 | 20.81 | 20.29 | 20.45 | 20.43 | qfq | 85,075,721 | 1,746,366,665 | -1.16% |
| 2025-07-03 | 21.30 | 21.44 | 20.43 | 20.69 | 20.67 | qfq | 129,671,445 | 2,690,431,604 | -2.64% |
| 2025-07-02 | 22.34 | 22.79 | 21.14 | 21.25 | 21.23 | qfq | 174,399,845 | 3,799,621,516 | -6.39% |
| 2025-07-01 | 22.60 | 23.99 | 22.12 | 22.70 | 22.67 | qfq | 256,804,982 | 5,859,284,916 | 3.70% |
| 2025-06-30 | 19.95 | 21.89 | 19.95 | 21.89 | 21.86 | qfq | 130,644,359 | 2,768,863,806 | 10.00% |
| 2025-06-27 | 19.73 | 20.66 | 19.73 | 19.90 | 19.88 | qfq | 154,189,008 | 3,100,610,147 | 0.56% |
| 2025-06-26 | 20.03 | 21.00 | 19.70 | 19.79 | 19.77 | qfq | 246,836,501 | 5,025,707,735 | 2.97% |
| 2025-06-25 | 17.47 | 19.22 | 17.41 | 19.22 | 19.20 | qfq | 135,756,858 | 2,524,775,325 | 10.02% |
| 2025-06-24 | 17.41 | 17.85 | 17.01 | 17.47 | 17.45 | qfq | 91,969,686 | 1,601,304,830 | -4.22% |
| 2025-06-23 | 18.19 | 18.64 | 18.01 | 18.24 | 18.22 | qfq | 93,325,394 | 1,707,246,512 | 3.28% |
| 2025-06-20 | 17.90 | 18.15 | 17.61 | 17.66 | 17.64 | qfq | 66,081,975 | 1,178,948,915 | -3.07% |
| 2025-06-19 | 17.56 | 19.10 | 17.02 | 18.22 | 18.20 | qfq | 111,473,702 | 1,983,549,907 | 3.88% |
| 2025-06-18 | 17.50 | 18.18 | 17.40 | 17.54 | 17.52 | qfq | 75,705,984 | 1,346,882,451 | -0.06% |
| 2025-06-17 | 17.06 | 17.93 | 16.83 | 17.55 | 17.53 | qfq | 63,061,348 | 1,094,045,012 | 2.45% |
| 2025-06-16 | 17.31 | 17.38 | 16.95 | 17.13 | 17.11 | qfq | 46,713,750 | 799,323,144 | -0.98% |
| 2025-06-13 | 16.68 | 17.59 | 16.67 | 17.30 | 17.28 | qfq | 84,201,578 | 1,444,552,660 | 4.91% |
| 2025-06-12 | 16.70 | 16.72 | 16.44 | 16.49 | 16.47 | qfq | 17,637,648 | 291,958,834 | -1.55% |
| 2025-06-11 | 16.56 | 16.88 | 16.48 | 16.75 | 16.73 | qfq | 23,546,963 | 392,613,810 | 1.27% |
| 2025-06-10 | 16.79 | 16.79 | 16.36 | 16.54 | 16.52 | qfq | 21,356,473 | 353,440,796 | -1.66% |
| 2025-06-09 | 16.79 | 16.96 | 16.70 | 16.82 | 16.80 | qfq | 25,351,214 | 426,541,769 | 1.51% |
| 2025-06-06 | 16.70 | 16.90 | 16.50 | 16.57 | 16.55 | qfq | 21,115,228 | 352,096,715 | -0.78% |
| 2025-06-05 | 16.77 | 16.78 | 16.48 | 16.70 | 16.68 | qfq | 18,598,736 | 309,333,384 | -0.65% |
| 2025-06-04 | 16.90 | 16.90 | 16.70 | 16.81 | 16.79 | qfq | 16,707,487 | 280,498,362 | -0.41% |
| 2025-06-03 | 16.71 | 16.98 | 16.65 | 16.88 | 16.86 | qfq | 24,260,843 | 408,540,441 | 1.44% |
| 2025-05-30 | 16.58 | 16.68 | 16.40 | 16.64 | 16.62 | qfq | 18,796,472 | 311,787,634 | 0.42% |
| 2025-05-29 | 16.37 | 16.57 | 16.33 | 16.57 | 16.55 | qfq | 13,532,388 | 223,117,644 | 1.28% |
| 2025-05-28 | 16.70 | 16.72 | 16.33 | 16.36 | 16.34 | qfq | 16,982,718 | 279,915,354 | -1.98% |
| 2025-05-27 | 16.61 | 16.78 | 16.55 | 16.69 | 16.67 | qfq | 16,392,397 | 273,045,368 | 0.48% |
| 2025-05-26 | 16.57 | 16.66 | 16.50 | 16.61 | 16.59 | qfq | 13,860,569 | 229,876,040 | 0.24% |
| 2025-05-23 | 16.75 | 16.88 | 16.50 | 16.57 | 16.55 | qfq | 22,185,800 | 370,121,354 | -1.13% |
| 2025-05-22 | 16.95 | 17.19 | 16.75 | 16.76 | 16.74 | qfq | 34,914,172 | 592,380,763 | -1.12% |
| 2025-05-21 | 17.07 | 17.08 | 16.82 | 16.95 | 16.93 | qfq | 20,276,441 | 342,999,982 | -0.64% |
| 2025-05-20 | 17.21 | 17.25 | 17.02 | 17.06 | 17.04 | qfq | 25,846,139 | 442,017,939 | -1.33% |
| 2025-05-19 | 17.00 | 17.37 | 16.83 | 17.29 | 17.27 | qfq | 31,575,894 | 541,208,435 | 2.07% |
| 2025-05-16 | 16.93 | 17.33 | 16.91 | 16.94 | 16.92 | qfq | 30,240,597 | 517,548,496 | 0.00% |
| 2025-05-15 | 17.42 | 17.45 | 16.92 | 16.94 | 16.92 | qfq | 35,859,432 | 612,904,263 | -2.76% |
| 2025-05-14 | 17.74 | 17.92 | 17.34 | 17.42 | 17.40 | qfq | 50,356,624 | 882,274,400 | -1.75% |
| 2025-05-13 | 18.45 | 18.90 | 17.71 | 17.73 | 17.71 | qfq | 102,831,805 | 1,871,008,496 | -5.54% |
| 2025-05-12 | 17.40 | 19.29 | 17.15 | 18.77 | 18.75 | qfq | 133,283,312 | 2,456,421,957 | 7.01% |
| 2025-05-09 | 18.20 | 18.21 | 17.35 | 17.54 | 17.52 | qfq | 53,162,584 | 935,770,746 | -2.99% |
| 2025-05-08 | 17.86 | 18.09 | 17.57 | 18.08 | 18.06 | qfq | 65,927,874 | 1,172,973,907 | 0.22% |
| 2025-05-07 | 17.67 | 18.60 | 17.25 | 18.04 | 18.02 | qfq | 85,936,344 | 1,533,422,531 | 5.87% |
| 2025-05-06 | 16.84 | 17.06 | 16.60 | 17.04 | 17.02 | qfq | 28,829,842 | 486,417,690 | 1.13% |
| 2025-04-30 | 16.45 | 16.88 | 16.44 | 16.85 | 16.83 | qfq | 23,479,762 | 393,208,380 | 2.87% |
| 2025-04-29 | 16.32 | 16.48 | 15.80 | 16.38 | 16.36 | qfq | 21,417,004 | 348,206,272 | -1.97% |
| 2025-04-28 | 16.89 | 16.93 | 16.60 | 16.71 | 16.69 | qfq | 20,055,755 | 336,052,730 | 0.54% |
| 2025-04-25 | 16.58 | 16.70 | 16.37 | 16.62 | 16.60 | qfq | 17,270,616 | 285,719,835 | -0.48% |
| 2025-04-24 | 16.28 | 16.91 | 16.28 | 16.70 | 16.68 | qfq | 42,081,881 | 700,975,074 | 2.58% |
| 2025-04-23 | 16.59 | 16.64 | 16.13 | 16.28 | 16.26 | qfq | 24,767,333 | 404,567,802 | -1.81% |
| 2025-04-22 | 16.64 | 16.77 | 16.45 | 16.58 | 16.56 | qfq | 18,245,648 | 302,430,291 | -0.66% |
| 2025-04-21 | 16.39 | 16.95 | 16.34 | 16.69 | 16.67 | qfq | 25,695,968 | 430,422,596 | 1.34% |
| 2025-04-18 | 16.49 | 16.73 | 16.29 | 16.47 | 16.45 | qfq | 20,432,690 | 335,661,979 | -0.66% |
| 2025-04-17 | 16.51 | 17.15 | 16.50 | 16.58 | 16.56 | qfq | 28,845,100 | 485,620,117 | -0.60% |
| 2025-04-16 | 17.05 | 17.19 | 16.50 | 16.68 | 16.66 | qfq | 31,430,974 | 527,440,688 | -1.77% |
| 2025-04-15 | 17.60 | 17.70 | 16.85 | 16.98 | 16.96 | qfq | 48,868,180 | 834,652,353 | -4.28% |
| 2025-04-14 | 17.50 | 17.94 | 17.48 | 17.74 | 17.72 | qfq | 51,369,813 | 908,977,790 | 0.28% |
| 2025-04-11 | 17.18 | 17.90 | 17.13 | 17.69 | 17.67 | qfq | 75,613,889 | 1,334,839,780 | 2.20% |
| 2025-04-10 | 17.20 | 17.82 | 16.91 | 17.31 | 17.29 | qfq | 89,820,838 | 1,572,461,718 | 0.93% |
| 2025-04-09 | 15.57 | 17.15 | 15.52 | 17.15 | 17.13 | qfq | 63,953,574 | 1,068,589,976 | 10.01% |
| 2025-04-08 | 15.20 | 15.87 | 15.20 | 15.59 | 15.57 | qfq | 33,783,952 | 527,116,211 | 0.65% |
| 2025-04-07 | 15.95 | 16.40 | 15.17 | 15.49 | 15.47 | qfq | 49,205,566 | 773,067,813 | -8.13% |
| 2025-04-03 | 16.82 | 17.35 | 16.58 | 16.86 | 16.84 | qfq | 27,610,727 | 468,904,487 | -0.88% |
| 2025-04-02 | 17.37 | 17.38 | 16.91 | 17.01 | 16.99 | qfq | 24,837,427 | 424,795,792 | -1.45% |
| 2025-04-01 | 16.90 | 17.74 | 16.89 | 17.26 | 17.24 | qfq | 43,895,205 | 761,250,678 | 2.80% |
| 2025-03-31 | 16.81 | 17.09 | 16.39 | 16.79 | 16.77 | qfq | 24,759,432 | 414,063,594 | -0.89% |
| 2025-03-28 | 17.12 | 17.48 | 16.77 | 16.94 | 16.92 | qfq | 19,106,779 | 324,480,382 | -1.57% |
| 2025-03-27 | 16.94 | 17.30 | 16.46 | 17.21 | 17.19 | qfq | 32,112,675 | 545,461,439 | 1.24% |
| 2025-03-26 | 16.85 | 17.25 | 16.84 | 17.00 | 16.98 | qfq | 21,847,178 | 372,261,065 | -0.12% |
| 2025-03-25 | 16.67 | 17.48 | 16.58 | 17.02 | 17.00 | qfq | 49,257,567 | 843,353,767 | 2.22% |
| 2025-03-24 | 17.19 | 17.28 | 16.35 | 16.65 | 16.63 | qfq | 42,187,879 | 702,672,905 | -2.17% |
| 2025-03-21 | 17.15 | 17.60 | 16.94 | 17.02 | 17.00 | qfq | 44,242,818 | 763,658,398 | -0.76% |
| 2025-03-20 | 17.05 | 17.39 | 16.96 | 17.15 | 17.13 | qfq | 42,061,926 | 724,897,159 | 0.47% |
| 2025-03-19 | 17.27 | 17.34 | 16.92 | 17.07 | 17.05 | qfq | 40,671,568 | 693,294,459 | -1.16% |
| 2025-03-18 | 17.50 | 17.73 | 17.18 | 17.27 | 17.25 | qfq | 44,568,087 | 775,556,075 | -1.43% |
| 2025-03-17 | 17.68 | 17.76 | 17.41 | 17.52 | 17.50 | qfq | 41,931,449 | 736,606,885 | -0.45% |
| 2025-03-14 | 18.05 | 18.10 | 17.13 | 17.60 | 17.58 | qfq | 49,643,901 | 869,760,702 | -1.68% |
| 2025-03-13 | 18.10 | 18.26 | 17.52 | 17.90 | 17.88 | qfq | 61,534,677 | 1,094,738,093 | -1.97% |
| 2025-03-12 | 18.49 | 18.70 | 18.10 | 18.26 | 18.24 | qfq | 98,901,090 | 1,817,179,220 | -1.24% |
| 2025-03-11 | 16.73 | 18.76 | 16.66 | 18.49 | 18.47 | qfq | 149,362,197 | 2,678,782,872 | 8.38% |
| 2025-03-10 | 16.53 | 17.25 | 16.34 | 17.06 | 17.04 | qfq | 73,130,938 | 1,234,995,985 | 3.33% |
| 2025-03-07 | 16.16 | 17.05 | 16.00 | 16.51 | 16.49 | qfq | 67,779,640 | 1,124,887,878 | 1.91% |
| 2025-03-06 | 15.95 | 16.30 | 15.91 | 16.20 | 16.18 | qfq | 35,855,269 | 580,068,508 | 1.76% |
| 2025-03-05 | 15.86 | 16.10 | 15.82 | 15.92 | 15.90 | qfq | 26,162,228 | 416,782,033 | -0.62% |
| 2025-03-04 | 15.77 | 16.22 | 15.72 | 16.02 | 16.00 | qfq | 51,148,271 | 819,933,199 | 2.17% |
| 2025-03-03 | 15.53 | 15.82 | 15.48 | 15.68 | 15.66 | qfq | 21,057,417 | 330,193,211 | 0.77% |
| 2025-02-28 | 15.70 | 16.20 | 15.49 | 15.56 | 15.54 | qfq | 29,263,806 | 462,797,374 | -1.52% |
| 2025-02-27 | 15.76 | 16.02 | 15.50 | 15.80 | 15.78 | qfq | 23,814,738 | 374,132,068 | -0.32% |
| 2025-02-26 | 15.71 | 16.25 | 15.64 | 15.85 | 15.83 | qfq | 36,638,322 | 585,542,470 | 1.54% |
| 2025-02-25 | 15.48 | 15.93 | 15.41 | 15.61 | 15.59 | qfq | 28,564,436 | 448,293,886 | 0.06% |
| 2025-02-24 | 15.88 | 15.89 | 15.50 | 15.60 | 15.58 | qfq | 26,303,524 | 411,650,684 | -1.33% |
| 2025-02-21 | 15.52 | 16.05 | 15.39 | 15.81 | 15.79 | qfq | 45,138,111 | 711,529,376 | 1.41% |
| 2025-02-20 | 14.69 | 15.68 | 14.61 | 15.59 | 15.57 | qfq | 69,763,545 | 1,073,792,428 | 6.05% |
| 2025-02-19 | 14.54 | 14.74 | 14.50 | 14.70 | 14.68 | qfq | 14,478,433 | 212,325,274 | 0.96% |
| 2025-02-18 | 14.92 | 15.00 | 14.45 | 14.56 | 14.54 | qfq | 22,272,573 | 328,591,961 | -2.08% |
| 2025-02-17 | 14.86 | 14.99 | 14.75 | 14.87 | 14.85 | qfq | 17,544,153 | 260,669,128 | -0.13% |
| 2025-02-14 | 15.00 | 15.06 | 14.81 | 14.89 | 14.87 | qfq | 19,709,638 | 293,318,374 | -1.13% |
| 2025-02-13 | 15.32 | 15.36 | 15.05 | 15.06 | 15.04 | qfq | 23,445,292 | 356,222,580 | -1.83% |
| 2025-02-12 | 14.87 | 15.39 | 14.72 | 15.34 | 15.32 | qfq | 40,907,370 | 619,679,690 | 3.16% |
| 2025-02-11 | 15.15 | 15.20 | 14.85 | 14.87 | 14.85 | qfq | 22,217,127 | 331,627,581 | -1.91% |
| 2025-02-10 | 14.82 | 15.19 | 14.78 | 15.16 | 15.14 | qfq | 48,095,047 | 722,454,466 | 5.13% |
| 2025-02-07 | 14.34 | 14.54 | 14.27 | 14.42 | 14.40 | qfq | 23,441,806 | 338,397,519 | 0.56% |
| 2025-02-06 | 13.75 | 14.39 | 13.70 | 14.34 | 14.32 | qfq | 24,654,814 | 348,864,977 | 3.91% |
| 2025-02-05 | 13.72 | 13.86 | 13.63 | 13.80 | 13.78 | qfq | 11,430,136 | 157,475,875 | 1.40% |
| 2025-01-27 | 13.86 | 13.96 | 13.61 | 13.61 | 13.59 | qfq | 13,028,896 | 179,243,079 | -1.23% |
| 2025-01-24 | 13.68 | 13.80 | 13.62 | 13.78 | 13.76 | qfq | 12,497,215 | 171,585,008 | 0.51% |
| 2025-01-23 | 13.90 | 14.06 | 13.71 | 13.71 | 13.69 | qfq | 17,712,306 | 246,119,016 | 0.00% |
| 2025-01-22 | 13.97 | 13.99 | 13.54 | 13.71 | 13.69 | qfq | 27,205,448 | 373,399,019 | -3.04% |
| 2025-01-21 | 14.28 | 14.34 | 14.02 | 14.14 | 14.12 | qfq | 12,719,900 | 179,782,742 | -0.98% |
| 2025-01-20 | 14.12 | 14.35 | 14.12 | 14.28 | 14.26 | qfq | 16,986,537 | 241,633,194 | 1.35% |
| 2025-01-17 | 14.12 | 14.29 | 14.07 | 14.09 | 14.07 | qfq | 13,976,106 | 197,965,476 | -0.21% |
| 2025-01-16 | 14.26 | 14.44 | 14.05 | 14.12 | 14.10 | qfq | 16,746,320 | 238,103,909 | -0.77% |
| 2025-01-15 | 14.45 | 14.50 | 14.16 | 14.23 | 14.21 | qfq | 18,470,781 | 264,354,895 | -1.73% |
| 2025-01-14 | 14.25 | 14.59 | 14.16 | 14.48 | 14.46 | qfq | 26,093,226 | 376,218,423 | 1.76% |
| 2025-01-13 | 14.00 | 14.45 | 13.78 | 14.23 | 14.21 | qfq | 18,541,167 | 262,301,247 | 0.64% |
| 2025-01-10 | 14.24 | 14.49 | 14.13 | 14.14 | 14.12 | qfq | 26,134,607 | 373,376,114 | -0.21% |
| 2025-01-09 | 13.80 | 14.35 | 13.70 | 14.17 | 14.15 | qfq | 28,333,866 | 400,697,431 | 1.50% |
| 2025-01-08 | 13.85 | 14.15 | 13.42 | 13.96 | 13.94 | qfq | 32,023,764 | 444,059,324 | 2.12% |
| 2025-01-07 | 13.35 | 13.84 | 13.33 | 13.67 | 13.65 | qfq | 17,210,442 | 233,903,487 | 2.40% |
| 2025-01-06 | 13.36 | 13.56 | 13.18 | 13.35 | 13.33 | qfq | 15,820,211 | 211,356,869 | -0.37% |
| 2025-01-03 | 13.92 | 14.08 | 13.39 | 13.40 | 13.38 | qfq | 20,734,837 | 282,736,380 | -3.74% |
| 2025-01-02 | 14.38 | 14.46 | 13.80 | 13.92 | 13.90 | qfq | 24,841,126 | 350,497,525 | -3.67% |
| 2024-12-31 | 14.70 | 14.93 | 14.44 | 14.45 | 14.43 | qfq | 23,224,760 | 341,919,659 | -1.70% |
| 2024-12-30 | 14.86 | 14.87 | 14.61 | 14.70 | 14.68 | qfq | 18,739,044 | 275,831,281 | -1.01% |
| 2024-12-27 | 14.95 | 15.07 | 14.81 | 14.85 | 14.83 | qfq | 17,976,808 | 268,456,473 | 0.34% |
| 2024-12-26 | 14.62 | 14.99 | 14.62 | 14.80 | 14.78 | qfq | 18,680,380 | 277,658,179 | 0.61% |
| 2024-12-25 | 15.25 | 15.25 | 14.62 | 14.71 | 14.69 | qfq | 34,405,787 | 512,578,493 | -4.42% |
| 2024-12-24 | 15.47 | 15.48 | 15.03 | 15.39 | 15.37 | qfq | 41,786,031 | 636,539,027 | -2.10% |
| 2024-12-23 | 15.22 | 15.89 | 15.15 | 15.72 | 15.70 | qfq | 66,561,483 | 1,040,344,239 | 4.11% |
| 2024-12-20 | 15.00 | 15.13 | 14.92 | 15.10 | 15.08 | qfq | 16,314,618 | 245,716,996 | 0.67% |
| 2024-12-19 | 15.09 | 15.10 | 14.87 | 15.00 | 14.98 | qfq | 17,227,504 | 258,354,483 | -1.19% |
| 2024-12-18 | 15.05 | 15.27 | 14.97 | 15.18 | 15.16 | qfq | 17,489,701 | 265,096,140 | 1.34% |
| 2024-12-17 | 15.29 | 15.36 | 14.94 | 14.98 | 14.96 | qfq | 20,062,700 | 303,561,084 | -1.83% |
| 2024-12-16 | 15.41 | 15.51 | 15.18 | 15.26 | 15.24 | qfq | 20,187,288 | 309,015,299 | -1.42% |
| 2024-12-13 | 15.82 | 15.84 | 15.46 | 15.48 | 15.46 | qfq | 36,267,503 | 565,665,549 | -2.95% |
| 2024-12-12 | 15.90 | 16.28 | 15.78 | 15.95 | 15.93 | qfq | 31,758,616 | 507,808,362 | 0.00% |
| 2024-12-11 | 15.75 | 16.25 | 15.70 | 15.95 | 15.93 | qfq | 33,645,060 | 535,649,750 | 0.76% |
| 2024-12-10 | 16.50 | 16.56 | 15.80 | 15.83 | 15.81 | qfq | 66,686,923 | 1,070,724,799 | -2.10% |
| 2024-12-09 | 16.79 | 16.79 | 16.04 | 16.17 | 16.15 | qfq | 58,528,494 | 953,150,210 | -3.69% |
| 2024-12-06 | 16.00 | 17.00 | 15.90 | 16.79 | 16.77 | qfq | 102,516,132 | 1,700,146,937 | 4.48% |
| 2024-12-05 | 15.29 | 16.16 | 15.22 | 16.07 | 16.05 | qfq | 67,574,996 | 1,069,678,895 | 4.42% |
| 2024-12-04 | 15.78 | 16.10 | 15.30 | 15.39 | 15.37 | qfq | 48,563,366 | 763,525,936 | -0.71% |
| 2024-12-03 | 15.21 | 15.62 | 15.13 | 15.50 | 15.48 | qfq | 45,882,778 | 710,174,096 | 1.97% |
| 2024-12-02 | 15.12 | 15.29 | 15.01 | 15.20 | 15.18 | qfq | 27,493,009 | 417,551,132 | 0.60% |
| 2024-11-29 | 14.83 | 15.19 | 14.67 | 15.11 | 15.09 | qfq | 28,697,587 | 430,526,399 | 1.75% |
| 2024-11-28 | 14.84 | 15.25 | 14.80 | 14.85 | 14.83 | qfq | 25,853,626 | 388,739,193 | -0.40% |
| 2024-11-27 | 14.50 | 15.00 | 14.26 | 14.91 | 14.89 | qfq | 31,994,254 | 469,999,385 | 2.12% |
| 2024-11-26 | 14.97 | 14.99 | 14.58 | 14.60 | 14.58 | qfq | 28,020,389 | 413,949,664 | -3.05% |
| 2024-11-25 | 15.12 | 15.43 | 14.71 | 15.06 | 15.04 | qfq | 47,403,393 | 708,834,794 | -2.84% |
| 2024-11-22 | 15.18 | 16.58 | 14.88 | 15.50 | 15.48 | qfq | 78,219,526 | 1,228,617,811 | 2.85% |
| 2024-11-21 | 15.10 | 15.22 | 14.95 | 15.07 | 15.05 | qfq | 22,586,172 | 340,531,213 | -0.13% |
| 2024-11-20 | 14.91 | 15.18 | 14.85 | 15.09 | 15.07 | qfq | 27,373,968 | 410,864,992 | 1.41% |
| 2024-11-19 | 14.77 | 14.88 | 14.51 | 14.88 | 14.86 | qfq | 25,609,593 | 377,455,150 | 1.50% |
| 2024-11-18 | 15.04 | 15.18 | 14.50 | 14.66 | 14.64 | qfq | 32,666,710 | 482,819,180 | -2.46% |
| 2024-11-15 | 15.57 | 15.76 | 15.00 | 15.03 | 15.01 | qfq | 43,242,973 | 663,336,639 | -4.27% |
| 2024-11-14 | 16.40 | 16.40 | 15.65 | 15.70 | 15.68 | qfq | 51,765,198 | 821,599,379 | -4.15% |
| 2024-11-13 | 16.43 | 16.69 | 16.06 | 16.38 | 16.36 | qfq | 42,129,048 | 686,805,263 | -1.62% |
| 2024-11-12 | 17.16 | 17.20 | 16.44 | 16.65 | 16.63 | qfq | 56,897,380 | 954,866,393 | -2.86% |
| 2024-11-11 | 17.00 | 17.19 | 16.75 | 17.14 | 17.12 | qfq | 73,929,304 | 1,258,293,873 | 1.30% |
| 2024-11-08 | 16.55 | 17.35 | 16.42 | 16.92 | 16.90 | qfq | 91,481,449 | 1,536,260,301 | 2.30% |
| 2024-11-07 | 16.64 | 16.72 | 16.14 | 16.54 | 16.52 | qfq | 73,911,017 | 1,213,358,811 | -2.13% |
| 2024-11-06 | 17.25 | 17.39 | 16.75 | 16.90 | 16.88 | qfq | 85,429,758 | 1,455,607,253 | -0.59% |
| 2024-11-05 | 16.30 | 17.10 | 16.16 | 17.00 | 16.98 | qfq | 88,146,561 | 1,484,913,413 | 3.91% |
| 2024-11-04 | 16.05 | 16.66 | 16.01 | 16.36 | 16.34 | qfq | 50,056,134 | 817,323,224 | 0.86% |
| 2024-11-01 | 16.75 | 17.19 | 16.12 | 16.22 | 16.20 | qfq | 77,892,832 | 1,286,090,393 | -4.42% |
| 2024-10-31 | 16.50 | 17.25 | 16.13 | 16.97 | 16.95 | qfq | 106,573,824 | 1,781,852,038 | 1.25% |
| 2024-10-30 | 16.60 | 17.70 | 16.60 | 16.76 | 16.74 | qfq | 126,484,487 | 2,168,980,918 | -0.83% |
| 2024-10-29 | 17.00 | 17.83 | 16.88 | 16.90 | 16.88 | qfq | 195,861,051 | 3,391,585,188 | 0.48% |
| 2024-10-28 | 15.32 | 16.82 | 15.22 | 16.82 | 16.80 | qfq | 138,516,373 | 2,266,660,892 | 10.01% |
| 2024-10-25 | 15.20 | 15.55 | 15.20 | 15.29 | 15.27 | qfq | 41,290,681 | 633,134,281 | 0.00% |
| 2024-10-24 | 15.60 | 15.66 | 15.20 | 15.29 | 15.27 | qfq | 50,721,066 | 778,530,325 | -3.04% |
| 2024-10-23 | 15.23 | 16.24 | 15.20 | 15.77 | 15.75 | qfq | 96,546,367 | 1,527,188,164 | 3.27% |
| 2024-10-22 | 15.50 | 15.50 | 15.12 | 15.27 | 15.25 | qfq | 51,806,815 | 790,847,428 | -2.37% |
| 2024-10-21 | 15.38 | 15.80 | 15.22 | 15.64 | 15.62 | qfq | 85,541,161 | 1,329,349,178 | 3.85% |
| 2024-10-18 | 14.56 | 15.32 | 14.40 | 15.06 | 15.04 | qfq | 70,305,413 | 1,042,677,444 | 2.10% |
| 2024-10-17 | 14.98 | 15.24 | 14.72 | 14.75 | 14.73 | qfq | 58,130,893 | 870,812,193 | -2.77% |
| 2024-10-16 | 15.56 | 15.56 | 14.90 | 15.17 | 15.15 | qfq | 83,765,543 | 1,276,968,532 | -4.83% |
| 2024-10-15 | 14.52 | 16.12 | 14.50 | 15.94 | 15.92 | qfq | 122,670,966 | 1,896,582,504 | 6.34% |
| 2024-10-14 | 14.60 | 15.12 | 14.50 | 14.99 | 14.97 | qfq | 76,465,465 | 1,134,117,815 | 5.94% |
| 2024-10-11 | 15.00 | 15.00 | 13.89 | 14.15 | 14.13 | qfq | 50,355,736 | 720,886,216 | -6.17% |
| 2024-10-10 | 14.91 | 15.80 | 14.70 | 15.08 | 15.06 | qfq | 57,244,080 | 870,556,478 | 0.67% |
| 2024-10-09 | 16.12 | 16.12 | 14.95 | 14.98 | 14.96 | qfq | 74,540,934 | 1,154,406,411 | -7.47% |
| 2024-10-08 | 16.19 | 16.19 | 15.16 | 16.19 | 16.17 | qfq | 107,828,785 | 1,716,424,371 | 9.99% |
| 2024-09-30 | 14.30 | 14.74 | 13.80 | 14.72 | 14.70 | qfq | 82,103,498 | 1,177,703,836 | 9.52% |
| 2024-09-27 | 12.90 | 13.66 | 12.88 | 13.44 | 13.42 | qfq | 55,527,206 | 733,003,682 | 5.66% |
| 2024-09-26 | 12.31 | 12.74 | 12.29 | 12.72 | 12.71 | qfq | 39,212,262 | 492,568,826 | 2.17% |
| 2024-09-25 | 12.36 | 12.99 | 12.36 | 12.45 | 12.44 | qfq | 50,387,574 | 633,660,936 | 1.14% |
| 2024-09-24 | 12.12 | 12.38 | 12.02 | 12.31 | 12.30 | qfq | 38,130,331 | 465,454,817 | 1.15% |
| 2024-09-23 | 11.75 | 12.24 | 11.75 | 12.17 | 12.16 | qfq | 38,963,872 | 470,623,210 | 3.93% |
| 2024-09-20 | 11.75 | 11.83 | 11.60 | 11.71 | 11.70 | qfq | 15,853,103 | 185,454,816 | -1.18% |
| 2024-09-19 | 11.84 | 11.88 | 11.52 | 11.85 | 11.84 | qfq | 27,565,053 | 323,025,271 | 0.00% |
| 2024-09-18 | 11.43 | 12.11 | 11.38 | 11.85 | 11.84 | qfq | 33,685,598 | 397,712,395 | 3.49% |
| 2024-09-13 | 11.42 | 11.70 | 11.36 | 11.45 | 11.44 | qfq | 20,562,916 | 236,955,937 | 0.79% |
| 2024-09-12 | 11.37 | 11.57 | 11.35 | 11.36 | 11.35 | qfq | 9,693,354 | 111,114,933 | -0.09% |
| 2024-09-11 | 11.46 | 11.51 | 11.28 | 11.37 | 11.36 | qfq | 12,115,374 | 137,999,520 | -1.30% |
| 2024-09-10 | 11.57 | 11.63 | 11.28 | 11.52 | 11.51 | qfq | 10,667,778 | 122,161,991 | -0.35% |
| 2024-09-09 | 11.44 | 11.64 | 11.38 | 11.56 | 11.55 | qfq | 9,289,205 | 107,083,010 | 0.52% |
| 2024-09-06 | 11.79 | 11.84 | 11.48 | 11.50 | 11.49 | qfq | 11,922,448 | 138,498,207 | -2.46% |
| 2024-09-05 | 11.73 | 11.83 | 11.68 | 11.79 | 11.78 | qfq | 12,956,702 | 152,473,758 | 0.77% |
| 2024-09-04 | 11.67 | 11.78 | 11.61 | 11.70 | 11.69 | qfq | 11,666,811 | 136,409,205 | -0.34% |
| 2024-09-03 | 11.45 | 11.77 | 11.45 | 11.74 | 11.73 | qfq | 16,944,928 | 197,741,933 | 2.35% |
| 2024-09-02 | 11.60 | 11.71 | 11.43 | 11.47 | 11.46 | qfq | 13,578,010 | 157,111,377 | -1.55% |
| 2024-08-30 | 11.47 | 11.79 | 11.36 | 11.65 | 11.64 | qfq | 22,313,011 | 259,623,671 | 1.75% |
| 2024-08-29 | 11.24 | 11.54 | 11.18 | 11.45 | 11.44 | qfq | 15,088,602 | 172,385,402 | 1.06% |
| 2024-08-28 | 11.21 | 11.42 | 11.14 | 11.33 | 11.32 | qfq | 11,161,353 | 126,276,475 | 0.89% |
| 2024-08-27 | 11.59 | 11.59 | 11.20 | 11.23 | 11.22 | qfq | 15,447,451 | 174,867,723 | -3.36% |
| 2024-08-26 | 11.56 | 11.64 | 11.42 | 11.62 | 11.61 | qfq | 12,508,272 | 144,382,978 | 0.43% |
| 2024-08-23 | 11.79 | 11.81 | 11.56 | 11.57 | 11.56 | qfq | 15,034,369 | 174,937,661 | -1.62% |
| 2024-08-22 | 12.01 | 12.04 | 11.74 | 11.76 | 11.75 | qfq | 15,422,997 | 182,842,875 | -2.08% |
| 2024-08-21 | 12.04 | 12.11 | 11.95 | 12.01 | 12.00 | qfq | 11,911,639 | 143,024,970 | -0.83% |
| 2024-08-20 | 12.37 | 12.37 | 12.06 | 12.11 | 12.10 | qfq | 17,051,244 | 207,421,212 | -2.34% |
| 2024-08-19 | 12.35 | 12.49 | 12.28 | 12.40 | 12.39 | qfq | 13,735,851 | 170,206,085 | 0.24% |
| 2024-08-16 | 12.71 | 12.80 | 12.35 | 12.37 | 12.36 | qfq | 22,884,978 | 285,742,288 | -1.75% |
| 2024-08-15 | 12.60 | 12.72 | 12.40 | 12.59 | 12.58 | qfq | 21,088,151 | 264,792,081 | -0.40% |
| 2024-08-14 | 12.63 | 12.75 | 12.51 | 12.64 | 12.63 | qfq | 13,324,798 | 168,310,270 | -0.78% |
| 2024-08-13 | 12.56 | 12.88 | 12.51 | 12.74 | 12.73 | qfq | 22,935,502 | 291,012,521 | 1.59% |
| 2024-08-12 | 12.78 | 12.79 | 12.46 | 12.54 | 12.53 | qfq | 19,550,499 | 244,967,291 | -1.88% |
| 2024-08-09 | 13.02 | 13.09 | 12.76 | 12.78 | 12.77 | qfq | 17,555,197 | 226,003,519 | -1.31% |
| 2024-08-08 | 13.26 | 13.26 | 12.86 | 12.95 | 12.94 | qfq | 23,525,781 | 305,647,768 | -2.70% |
| 2024-08-07 | 13.26 | 13.49 | 13.22 | 13.31 | 13.29 | qfq | 25,970,667 | 346,366,467 | -0.60% |
| 2024-08-06 | 13.06 | 13.56 | 12.93 | 13.39 | 13.37 | qfq | 35,067,943 | 466,083,239 | 3.56% |
| 2024-08-05 | 13.35 | 13.61 | 12.93 | 12.93 | 12.92 | qfq | 27,431,272 | 362,454,029 | -3.29% |
| 2024-08-02 | 13.34 | 13.75 | 13.31 | 13.37 | 13.35 | qfq | 30,878,250 | 417,852,875 | -0.59% |
| 2024-08-01 | 13.49 | 13.73 | 13.44 | 13.45 | 13.43 | qfq | 31,173,744 | 423,197,114 | -0.66% |
| 2024-07-31 | 13.20 | 13.55 | 13.06 | 13.54 | 13.52 | qfq | 29,935,585 | 400,187,264 | 2.50% |
| 2024-07-30 | 13.26 | 13.32 | 13.04 | 13.21 | 13.19 | qfq | 19,197,647 | 253,098,249 | -0.68% |
| 2024-07-29 | 13.29 | 13.44 | 13.19 | 13.30 | 13.28 | qfq | 24,218,727 | 322,482,195 | 0.08% |
| 2024-07-26 | 12.68 | 13.35 | 12.68 | 13.29 | 13.27 | qfq | 36,143,543 | 473,187,602 | 4.98% |
| 2024-07-25 | 12.58 | 12.77 | 12.44 | 12.66 | 12.65 | qfq | 14,474,577 | 182,299,187 | 0.08% |
| 2024-07-24 | 12.52 | 12.87 | 12.49 | 12.65 | 12.64 | qfq | 22,413,077 | 284,335,396 | 0.64% |
| 2024-07-23 | 13.00 | 13.05 | 12.57 | 12.57 | 12.56 | qfq | 21,801,889 | 278,586,146 | -3.75% |
| 2024-07-22 | 12.83 | 13.16 | 12.78 | 13.06 | 13.04 | qfq | 25,025,010 | 326,145,901 | 1.79% |
| 2024-07-19 | 12.58 | 13.02 | 12.55 | 12.83 | 12.82 | qfq | 27,693,861 | 354,872,691 | 1.02% |
| 2024-07-18 | 12.25 | 12.87 | 12.05 | 12.70 | 12.69 | qfq | 34,942,393 | 436,667,168 | 3.17% |
| 2024-07-17 | 12.29 | 12.39 | 12.24 | 12.31 | 12.30 | qfq | 14,917,800 | 183,576,483 | -0.57% |
| 2024-07-16 | 12.40 | 12.43 | 12.20 | 12.38 | 12.37 | qfq | 17,489,500 | 215,199,854 | -0.24% |
| 2024-07-15 | 12.65 | 12.72 | 12.34 | 12.41 | 12.40 | qfq | 19,349,548 | 241,186,652 | -1.90% |
| 2024-07-12 | 12.81 | 12.85 | 12.60 | 12.65 | 12.64 | qfq | 19,497,625 | 247,381,159 | -1.25% |
| 2024-07-11 | 12.48 | 12.88 | 12.48 | 12.81 | 12.80 | qfq | 36,518,954 | 463,861,341 | 4.06% |
| 2024-07-10 | 12.53 | 12.60 | 12.25 | 12.31 | 12.30 | qfq | 37,019,182 | 457,772,547 | -2.99% |
| 2024-07-09 | 12.87 | 13.06 | 12.22 | 12.69 | 12.68 | qfq | 65,069,251 | 821,709,284 | -5.65% |
| 2024-07-08 | 14.07 | 14.08 | 13.42 | 13.45 | 13.43 | qfq | 33,052,703 | 451,154,682 | -4.88% |
| 2024-07-05 | 13.84 | 14.15 | 13.82 | 14.14 | 14.12 | qfq | 25,238,089 | 353,097,846 | 1.58% |
| 2024-07-04 | 14.14 | 14.28 | 13.90 | 13.92 | 13.90 | qfq | 23,296,429 | 327,552,128 | -1.63% |
| 2024-07-03 | 14.60 | 14.60 | 14.10 | 14.15 | 14.13 | qfq | 32,413,199 | 463,012,509 | -3.61% |
| 2024-07-02 | 14.66 | 14.87 | 14.45 | 14.68 | 14.66 | qfq | 35,541,864 | 520,034,742 | -0.34% |
| 2024-07-01 | 14.57 | 15.13 | 14.52 | 14.73 | 14.71 | qfq | 52,019,469 | 770,288,100 | 0.41% |
| 2024-06-28 | 13.99 | 14.87 | 13.95 | 14.67 | 14.65 | qfq | 60,672,870 | 884,774,851 | 4.79% |
| 2024-06-27 | 14.19 | 14.23 | 13.91 | 14.00 | 13.93 | qfq | 25,714,840 | 361,359,496 | -1.69% |
| 2024-06-26 | 14.05 | 14.30 | 13.86 | 14.24 | 14.17 | qfq | 34,080,736 | 481,241,325 | 0.35% |
| 2024-06-25 | 13.74 | 14.23 | 13.65 | 14.19 | 14.12 | qfq | 48,041,509 | 672,766,136 | 3.50% |
| 2024-06-24 | 14.06 | 14.17 | 13.66 | 13.71 | 13.64 | qfq | 26,922,511 | 372,849,323 | -2.49% |
| 2024-06-21 | 14.05 | 14.18 | 13.89 | 14.06 | 13.99 | qfq | 25,328,604 | 355,851,827 | -0.78% |
| 2024-06-20 | 14.60 | 14.85 | 14.12 | 14.17 | 14.10 | qfq | 39,961,069 | 575,427,869 | -2.75% |
| 2024-06-19 | 14.74 | 14.89 | 14.55 | 14.57 | 14.50 | qfq | 36,852,469 | 540,262,926 | -1.89% |
| 2024-06-18 | 14.90 | 14.98 | 14.71 | 14.85 | 14.77 | qfq | 43,526,510 | 645,445,037 | -1.13% |
| 2024-06-17 | 14.93 | 15.24 | 14.89 | 15.02 | 14.94 | qfq | 41,535,589 | 624,534,353 | 0.13% |
| 2024-06-14 | 15.25 | 15.27 | 14.88 | 15.00 | 14.92 | qfq | 49,962,228 | 750,538,863 | -1.51% |
| 2024-06-13 | 15.29 | 15.60 | 15.06 | 15.23 | 15.15 | qfq | 70,490,518 | 1,075,119,387 | -1.93% |
| 2024-06-12 | 15.35 | 15.99 | 15.25 | 15.53 | 15.45 | qfq | 93,401,127 | 1,457,602,174 | -0.96% |
| 2024-06-11 | 15.05 | 15.78 | 14.81 | 15.68 | 15.60 | qfq | 107,133,182 | 1,640,879,328 | 3.57% |
| 2024-06-07 | 14.47 | 15.44 | 14.28 | 15.14 | 15.06 | qfq | 123,396,576 | 1,845,549,039 | 4.49% |
| 2024-06-06 | 15.00 | 15.14 | 14.40 | 14.49 | 14.42 | qfq | 113,208,429 | 1,660,654,674 | -3.14% |
| 2024-06-05 | 13.77 | 14.96 | 13.74 | 14.96 | 14.88 | qfq | 102,314,228 | 1,498,027,549 | 10.00% |
| 2024-06-04 | 13.36 | 13.62 | 13.22 | 13.60 | 13.53 | qfq | 21,519,410 | 288,895,916 | 0.82% |
| 2024-06-03 | 13.45 | 13.77 | 13.34 | 13.49 | 13.42 | qfq | 32,926,711 | 447,278,870 | 0.67% |
| 2024-05-31 | 13.12 | 13.58 | 13.11 | 13.40 | 13.33 | qfq | 30,648,188 | 409,673,626 | 2.06% |
| 2024-05-30 | 13.02 | 13.25 | 12.86 | 13.13 | 13.06 | qfq | 23,175,544 | 303,006,930 | 0.23% |
| 2024-05-29 | 13.09 | 13.30 | 13.02 | 13.10 | 13.03 | qfq | 18,661,728 | 245,100,724 | -0.08% |
| 2024-05-28 | 13.31 | 13.39 | 13.06 | 13.11 | 13.04 | qfq | 22,716,439 | 299,327,966 | -1.65% |
| 2024-05-27 | 13.39 | 13.41 | 12.98 | 13.33 | 13.26 | qfq | 38,826,775 | 511,182,597 | -0.97% |
| 2024-05-24 | 13.90 | 13.93 | 13.45 | 13.46 | 13.39 | qfq | 57,470,963 | 783,866,498 | -5.08% |
| 2024-05-23 | 13.75 | 14.44 | 13.56 | 14.18 | 14.11 | qfq | 94,555,388 | 1,333,407,667 | 4.11% |
| 2024-05-22 | 13.61 | 13.70 | 13.51 | 13.62 | 13.55 | qfq | 19,566,215 | 265,910,794 | -0.66% |
| 2024-05-21 | 14.00 | 14.00 | 13.65 | 13.71 | 13.64 | qfq | 28,475,464 | 391,160,872 | -2.56% |
| 2024-05-20 | 13.56 | 14.28 | 13.41 | 14.07 | 14.00 | qfq | 60,589,629 | 842,288,458 | 4.77% |
| 2024-05-17 | 13.22 | 13.43 | 13.15 | 13.43 | 13.36 | qfq | 19,343,869 | 257,478,340 | 1.59% |
| 2024-05-16 | 13.35 | 13.45 | 13.13 | 13.22 | 13.15 | qfq | 23,282,535 | 309,227,323 | -0.68% |
| 2024-05-15 | 13.55 | 13.68 | 13.27 | 13.31 | 13.24 | qfq | 26,754,974 | 360,096,624 | -1.99% |
| 2024-05-14 | 13.70 | 13.79 | 13.53 | 13.58 | 13.51 | qfq | 21,025,611 | 286,230,895 | -0.88% |
| 2024-05-13 | 13.93 | 13.93 | 13.55 | 13.70 | 13.63 | qfq | 27,545,350 | 376,975,548 | -1.93% |
| 2024-05-10 | 13.84 | 14.06 | 13.75 | 13.97 | 13.90 | qfq | 43,228,947 | 602,347,101 | 0.29% |
| 2024-05-09 | 13.51 | 13.99 | 13.50 | 13.93 | 13.86 | qfq | 46,661,417 | 644,869,316 | 2.73% |
| 2024-05-08 | 13.76 | 13.76 | 13.51 | 13.56 | 13.49 | qfq | 31,365,427 | 426,741,242 | -2.02% |
| 2024-05-07 | 13.50 | 13.88 | 13.42 | 13.84 | 13.77 | qfq | 55,360,040 | 762,189,099 | 2.37% |
| 2024-05-06 | 13.50 | 13.65 | 13.47 | 13.52 | 13.45 | qfq | 31,333,835 | 424,153,898 | 0.97% |
| 2024-04-30 | 13.84 | 13.85 | 13.38 | 13.39 | 13.32 | qfq | 47,275,520 | 639,238,336 | -2.97% |
| 2024-04-29 | 13.70 | 13.90 | 13.65 | 13.80 | 13.73 | qfq | 53,774,270 | 741,012,403 | -0.79% |
| 2024-04-26 | 13.79 | 14.03 | 13.61 | 13.91 | 13.84 | qfq | 86,378,488 | 1,196,196,543 | -2.73% |
| 2024-04-25 | 14.31 | 14.68 | 14.21 | 14.30 | 14.23 | qfq | 58,852,389 | 845,829,961 | -1.38% |
| 2024-04-24 | 14.88 | 14.88 | 14.26 | 14.50 | 14.43 | qfq | 96,659,015 | 1,400,329,800 | -3.46% |
| 2024-04-23 | 14.85 | 15.20 | 14.52 | 15.02 | 14.94 | qfq | 156,317,248 | 2,323,806,680 | 6.60% |
| 2024-04-22 | 14.09 | 14.09 | 14.09 | 14.09 | 14.02 | qfq | 28,571,191 | 402,568,081 | 9.99% |
| 2024-04-19 | 12.31 | 12.85 | 12.26 | 12.81 | 12.74 | qfq | 35,068,103 | 444,845,540 | 3.47% |
| 2024-04-18 | 12.28 | 12.58 | 12.16 | 12.38 | 12.32 | qfq | 15,808,565 | 195,794,012 | 0.65% |
| 2024-04-17 | 11.80 | 12.30 | 11.80 | 12.30 | 12.24 | qfq | 18,856,415 | 228,582,461 | 5.04% |
| 2024-04-16 | 12.21 | 12.26 | 11.71 | 11.71 | 11.65 | qfq | 26,351,287 | 316,129,561 | -5.72% |
| 2024-04-15 | 12.23 | 12.72 | 12.13 | 12.42 | 12.36 | qfq | 27,321,142 | 340,043,457 | 1.80% |
| 2024-04-12 | 12.28 | 12.65 | 12.18 | 12.20 | 12.14 | qfq | 19,482,661 | 241,543,206 | -0.73% |
| 2024-04-11 | 12.16 | 12.45 | 12.16 | 12.29 | 12.23 | qfq | 8,330,859 | 102,644,582 | 0.00% |
| 2024-04-10 | 12.48 | 12.48 | 12.16 | 12.29 | 12.23 | qfq | 10,220,096 | 125,726,416 | -1.60% |
| 2024-04-09 | 12.41 | 12.63 | 12.41 | 12.49 | 12.43 | qfq | 9,474,257 | 118,507,241 | 0.00% |
| 2024-04-08 | 12.71 | 12.81 | 12.48 | 12.49 | 12.43 | qfq | 12,793,474 | 161,514,177 | -1.81% |
| 2024-04-03 | 12.83 | 12.85 | 12.62 | 12.72 | 12.66 | qfq | 10,514,078 | 133,587,421 | -1.01% |
| 2024-04-02 | 12.91 | 12.94 | 12.69 | 12.85 | 12.78 | qfq | 11,301,945 | 144,838,909 | -0.31% |
| 2024-04-01 | 12.74 | 12.99 | 12.74 | 12.89 | 12.82 | qfq | 12,952,011 | 166,749,052 | 1.26% |
| 2024-03-29 | 12.75 | 12.77 | 12.55 | 12.73 | 12.67 | qfq | 11,697,843 | 148,000,882 | 0.47% |
| 2024-03-28 | 12.23 | 12.78 | 12.17 | 12.67 | 12.61 | qfq | 19,864,766 | 249,891,380 | 4.28% |
| 2024-03-27 | 12.60 | 12.62 | 12.12 | 12.15 | 12.09 | qfq | 15,757,373 | 194,731,326 | -3.57% |
| 2024-03-26 | 12.76 | 12.84 | 12.42 | 12.60 | 12.54 | qfq | 16,007,665 | 202,218,797 | -1.18% |
| 2024-03-25 | 13.05 | 13.14 | 12.74 | 12.75 | 12.69 | qfq | 17,227,800 | 223,369,964 | -2.52% |
| 2024-03-22 | 13.36 | 13.43 | 13.03 | 13.08 | 13.01 | qfq | 20,585,580 | 270,946,608 | -2.75% |
| 2024-03-21 | 13.43 | 13.52 | 13.24 | 13.45 | 13.38 | qfq | 19,078,625 | 255,635,359 | 0.37% |
| 2024-03-20 | 13.32 | 13.48 | 13.29 | 13.40 | 13.33 | qfq | 17,021,498 | 228,085,481 | 0.68% |
| 2024-03-19 | 13.41 | 13.49 | 13.30 | 13.31 | 13.24 | qfq | 19,735,357 | 264,159,881 | -0.75% |
| 2024-03-18 | 13.17 | 13.41 | 13.17 | 13.41 | 13.34 | qfq | 26,291,837 | 349,809,495 | 0.75% |
| 2024-03-15 | 13.08 | 13.35 | 13.05 | 13.31 | 13.24 | qfq | 25,852,478 | 342,571,975 | 1.68% |
| 2024-03-14 | 13.34 | 13.34 | 12.95 | 13.09 | 13.02 | qfq | 20,412,559 | 268,207,760 | -2.17% |
| 2024-03-13 | 13.33 | 13.49 | 13.16 | 13.38 | 13.31 | qfq | 20,779,524 | 276,883,704 | 0.30% |
| 2024-03-12 | 13.23 | 13.35 | 13.13 | 13.34 | 13.27 | qfq | 21,353,575 | 283,235,795 | 1.21% |
| 2024-03-11 | 13.04 | 13.18 | 13.01 | 13.18 | 13.11 | qfq | 16,565,214 | 217,193,332 | 0.84% |
| 2024-03-08 | 13.28 | 13.33 | 12.90 | 13.07 | 13.00 | qfq | 19,599,959 | 255,374,264 | -0.46% |
| 2024-03-07 | 13.51 | 13.97 | 13.08 | 13.13 | 13.06 | qfq | 36,221,773 | 489,100,011 | -1.50% |
| 2024-03-06 | 13.15 | 13.42 | 13.02 | 13.33 | 13.26 | qfq | 23,116,474 | 305,470,875 | 0.60% |
| 2024-03-05 | 13.15 | 13.50 | 13.08 | 13.25 | 13.18 | qfq | 27,115,794 | 361,216,157 | 0.23% |
| 2024-03-04 | 13.18 | 13.33 | 13.02 | 13.22 | 13.15 | qfq | 18,107,731 | 239,146,061 | 0.30% |
| 2024-03-01 | 12.90 | 13.19 | 12.86 | 13.18 | 13.11 | qfq | 24,416,084 | 319,617,435 | 2.33% |
| 2024-02-29 | 12.32 | 12.91 | 12.32 | 12.88 | 12.81 | qfq | 27,513,730 | 352,280,129 | 3.12% |
| 2024-02-28 | 12.97 | 13.25 | 12.48 | 12.49 | 12.43 | qfq | 29,143,381 | 377,302,305 | -3.70% |
| 2024-02-27 | 12.68 | 12.97 | 12.62 | 12.97 | 12.90 | qfq | 19,031,502 | 244,512,556 | 1.57% |
| 2024-02-26 | 12.63 | 12.95 | 12.60 | 12.77 | 12.71 | qfq | 22,863,652 | 292,700,326 | 1.19% |
| 2024-02-23 | 12.52 | 12.66 | 12.33 | 12.62 | 12.56 | qfq | 18,439,901 | 230,728,556 | 1.04% |
| 2024-02-22 | 12.30 | 12.52 | 12.25 | 12.49 | 12.43 | qfq | 13,741,551 | 170,954,464 | 1.13% |
| 2024-02-21 | 12.23 | 12.61 | 12.12 | 12.35 | 12.29 | qfq | 19,435,731 | 241,869,432 | 0.24% |
| 2024-02-20 | 12.26 | 12.37 | 12.10 | 12.32 | 12.26 | qfq | 14,356,730 | 175,674,474 | -0.56% |
| 2024-02-19 | 12.60 | 12.64 | 12.20 | 12.39 | 12.33 | qfq | 24,186,272 | 299,581,448 | -0.08% |
| 2024-02-08 | 12.03 | 12.97 | 12.00 | 12.40 | 12.34 | qfq | 37,390,972 | 470,273,457 | 3.51% |
| 2024-02-07 | 11.01 | 12.00 | 11.01 | 11.98 | 11.92 | qfq | 37,865,229 | 445,236,155 | 9.01% |
| 2024-02-06 | 9.98 | 10.99 | 9.79 | 10.99 | 10.93 | qfq | 28,846,845 | 304,536,797 | 10.01% |
| 2024-02-05 | 10.62 | 10.71 | 9.70 | 9.99 | 9.94 | qfq | 23,399,640 | 237,090,920 | -6.29% |
| 2024-02-02 | 11.16 | 11.38 | 10.26 | 10.66 | 10.61 | qfq | 20,039,752 | 217,498,107 | -4.22% |
| 2024-02-01 | 11.29 | 11.41 | 10.95 | 11.13 | 11.07 | qfq | 15,951,139 | 178,721,333 | -2.37% |
| 2024-01-31 | 11.92 | 11.99 | 11.38 | 11.40 | 11.34 | qfq | 16,326,513 | 189,586,595 | -4.52% |
| 2024-01-30 | 12.23 | 12.36 | 11.91 | 11.94 | 11.88 | qfq | 13,482,703 | 163,708,026 | -3.08% |
| 2024-01-29 | 12.55 | 12.67 | 12.32 | 12.32 | 12.26 | qfq | 15,625,630 | 195,150,421 | -1.75% |
| 2024-01-26 | 12.58 | 12.78 | 12.50 | 12.54 | 12.48 | qfq | 16,695,549 | 210,533,371 | -0.24% |
| 2024-01-25 | 11.96 | 12.58 | 11.86 | 12.57 | 12.51 | qfq | 22,985,591 | 282,768,866 | 5.81% |
| 2024-01-24 | 11.73 | 11.89 | 11.43 | 11.88 | 11.82 | qfq | 12,393,818 | 144,834,169 | 1.97% |
| 2024-01-23 | 11.50 | 11.70 | 11.22 | 11.65 | 11.59 | qfq | 12,365,332 | 142,559,375 | 1.84% |
| 2024-01-22 | 12.16 | 12.20 | 11.34 | 11.44 | 11.38 | qfq | 17,765,974 | 208,712,867 | -6.46% |
| 2024-01-19 | 12.24 | 12.43 | 12.20 | 12.23 | 12.17 | qfq | 10,674,815 | 131,240,790 | -0.16% |
| 2024-01-18 | 12.31 | 12.44 | 11.87 | 12.25 | 12.19 | qfq | 19,492,558 | 235,288,708 | -1.53% |
| 2024-01-17 | 12.84 | 12.84 | 12.44 | 12.44 | 12.38 | qfq | 10,423,400 | 131,303,081 | -3.04% |
| 2024-01-16 | 13.00 | 13.03 | 12.65 | 12.83 | 12.76 | qfq | 11,804,997 | 151,339,289 | -1.23% |
| 2024-01-15 | 13.20 | 13.30 | 12.99 | 12.99 | 12.92 | qfq | 12,975,680 | 169,538,250 | -2.33% |
| 2024-01-12 | 13.21 | 13.38 | 13.16 | 13.30 | 13.23 | qfq | 14,642,953 | 194,443,386 | 0.91% |
| 2024-01-11 | 12.88 | 13.24 | 12.85 | 13.18 | 13.11 | qfq | 13,005,159 | 170,268,746 | 2.33% |
| 2024-01-10 | 12.94 | 13.08 | 12.66 | 12.88 | 12.81 | qfq | 10,712,343 | 138,210,321 | -0.46% |
| 2024-01-09 | 12.68 | 13.04 | 12.68 | 12.94 | 12.87 | qfq | 17,322,350 | 223,264,440 | 2.13% |
| 2024-01-08 | 13.56 | 13.60 | 12.50 | 12.67 | 12.61 | qfq | 30,801,586 | 397,164,594 | -6.56% |
| 2024-01-05 | 13.83 | 13.93 | 13.48 | 13.56 | 13.49 | qfq | 12,856,738 | 175,582,383 | -2.31% |
| 2024-01-04 | 14.04 | 14.13 | 13.82 | 13.88 | 13.81 | qfq | 9,251,260 | 129,048,615 | -1.14% |
| 2024-01-03 | 14.03 | 14.12 | 13.89 | 14.04 | 13.97 | qfq | 10,743,491 | 150,317,782 | -0.35% |
| 2024-01-02 | 14.05 | 14.29 | 14.01 | 14.09 | 14.02 | qfq | 16,707,599 | 236,633,120 | 0.36% |
| 2023-12-29 | 13.89 | 14.05 | 13.83 | 14.04 | 13.97 | qfq | 13,554,659 | 189,605,158 | 1.52% |
| 2023-12-28 | 13.43 | 13.87 | 13.36 | 13.83 | 13.76 | qfq | 16,744,548 | 229,676,509 | 3.13% |
| 2023-12-27 | 13.50 | 13.56 | 13.31 | 13.41 | 13.34 | qfq | 9,307,747 | 124,829,667 | -0.67% |
| 2023-12-26 | 13.85 | 13.86 | 13.40 | 13.50 | 13.43 | qfq | 11,458,566 | 154,996,283 | -2.32% |
| 2023-12-25 | 13.65 | 13.90 | 13.62 | 13.82 | 13.75 | qfq | 12,075,684 | 166,567,410 | 1.10% |
| 2023-12-22 | 13.61 | 13.84 | 13.48 | 13.67 | 13.60 | qfq | 16,369,078 | 223,470,507 | 0.37% |
| 2023-12-21 | 13.51 | 13.66 | 13.41 | 13.62 | 13.55 | qfq | 9,829,357 | 133,302,497 | 0.15% |
| 2023-12-20 | 13.85 | 13.94 | 13.58 | 13.60 | 13.53 | qfq | 10,596,090 | 145,334,739 | -1.66% |
| 2023-12-19 | 13.96 | 14.07 | 13.75 | 13.83 | 13.76 | qfq | 9,907,557 | 137,514,040 | -1.21% |
| 2023-12-18 | 14.20 | 14.24 | 13.99 | 14.00 | 13.93 | qfq | 9,254,922 | 130,422,388 | -1.55% |
| 2023-12-15 | 14.35 | 14.39 | 14.17 | 14.22 | 14.15 | qfq | 7,557,476 | 107,850,146 | -0.56% |
| 2023-12-14 | 14.49 | 14.66 | 14.29 | 14.30 | 14.23 | qfq | 9,205,668 | 133,014,885 | -1.17% |
| 2023-12-13 | 14.50 | 14.72 | 14.44 | 14.47 | 14.40 | qfq | 12,024,984 | 175,331,775 | -0.48% |
| 2023-12-12 | 14.49 | 14.70 | 14.42 | 14.54 | 14.47 | qfq | 10,204,278 | 148,388,152 | 0.28% |
| 2023-12-11 | 14.20 | 14.55 | 14.05 | 14.50 | 14.43 | qfq | 12,251,068 | 175,440,242 | 1.40% |
| 2023-12-08 | 14.52 | 14.62 | 14.27 | 14.30 | 14.23 | qfq | 13,345,776 | 192,279,748 | -1.52% |
| 2023-12-07 | 14.51 | 14.57 | 14.33 | 14.52 | 14.45 | qfq | 12,616,417 | 182,263,629 | 0.00% |
| 2023-12-06 | 14.67 | 14.84 | 14.50 | 14.52 | 14.45 | qfq | 12,728,331 | 186,325,971 | -0.62% |
| 2023-12-05 | 14.90 | 14.97 | 14.60 | 14.61 | 14.54 | qfq | 11,153,442 | 164,321,420 | -2.47% |
| 2023-12-04 | 14.95 | 15.10 | 14.90 | 14.98 | 14.90 | qfq | 13,081,515 | 196,046,590 | 0.33% |
| 2023-12-01 | 14.94 | 14.99 | 14.73 | 14.93 | 14.85 | qfq | 11,918,876 | 176,862,444 | 0.47% |
| 2023-11-30 | 15.20 | 15.20 | 14.76 | 14.86 | 14.78 | qfq | 19,049,311 | 284,398,044 | -2.11% |
| 2023-11-29 | 15.22 | 15.36 | 15.17 | 15.18 | 15.10 | qfq | 9,584,400 | 146,225,047 | -0.72% |
| 2023-11-28 | 15.24 | 15.35 | 15.14 | 15.29 | 15.21 | qfq | 10,140,551 | 154,593,689 | 0.13% |
| 2023-11-27 | 15.41 | 15.45 | 15.22 | 15.27 | 15.19 | qfq | 14,798,701 | 226,200,783 | -1.17% |
| 2023-11-24 | 15.71 | 15.71 | 15.39 | 15.45 | 15.37 | qfq | 17,923,012 | 278,081,673 | -1.97% |
| 2023-11-23 | 15.50 | 15.76 | 15.41 | 15.76 | 15.68 | qfq | 19,614,909 | 306,273,571 | 1.35% |
| 2023-11-22 | 15.75 | 15.93 | 15.55 | 15.55 | 15.47 | qfq | 24,401,594 | 383,183,146 | -1.40% |
| 2023-11-21 | 15.94 | 16.17 | 15.73 | 15.77 | 15.69 | qfq | 47,175,048 | 751,268,964 | -0.82% |
| 2023-11-20 | 15.37 | 16.10 | 15.22 | 15.90 | 15.82 | qfq | 57,133,198 | 899,148,826 | 3.52% |
| 2023-11-17 | 15.31 | 15.41 | 15.23 | 15.36 | 15.28 | qfq | 16,659,415 | 255,171,345 | -0.26% |
| 2023-11-16 | 15.72 | 15.75 | 15.40 | 15.40 | 15.32 | qfq | 28,786,073 | 446,028,480 | -2.04% |
| 2023-11-15 | 15.50 | 15.87 | 15.45 | 15.72 | 15.64 | qfq | 72,326,931 | 1,129,245,129 | -0.32% |
| 2023-11-14 | 14.80 | 16.01 | 14.70 | 15.77 | 15.69 | qfq | 101,557,727 | 1,596,883,570 | 8.38% |
| 2023-11-13 | 14.25 | 14.58 | 14.20 | 14.55 | 14.48 | qfq | 17,428,375 | 251,696,119 | 2.46% |
| 2023-11-10 | 14.23 | 14.29 | 14.13 | 14.20 | 14.13 | qfq | 8,780,490 | 124,585,122 | -0.35% |
| 2023-11-09 | 14.39 | 14.42 | 14.24 | 14.25 | 14.18 | qfq | 10,307,317 | 147,382,114 | -0.97% |
| 2023-11-08 | 14.40 | 14.51 | 14.32 | 14.39 | 14.32 | qfq | 10,306,438 | 148,494,341 | 0.00% |
| 2023-11-07 | 14.44 | 14.47 | 14.26 | 14.39 | 14.32 | qfq | 11,259,481 | 161,734,322 | -0.42% |
| 2023-11-06 | 14.38 | 14.47 | 14.30 | 14.45 | 14.38 | qfq | 12,398,800 | 178,698,373 | 1.05% |
| 2023-11-03 | 13.99 | 14.36 | 13.96 | 14.30 | 14.23 | qfq | 16,042,998 | 228,375,774 | 2.51% |
| 2023-11-02 | 14.20 | 14.26 | 13.94 | 13.95 | 13.88 | qfq | 9,712,900 | 136,458,287 | -1.55% |
| 2023-11-01 | 14.24 | 14.30 | 14.11 | 14.17 | 14.10 | qfq | 9,848,588 | 139,655,625 | -0.63% |
| 2023-10-31 | 14.23 | 14.34 | 14.15 | 14.26 | 14.19 | qfq | 12,234,814 | 174,208,648 | 0.35% |
| 2023-10-30 | 14.07 | 14.28 | 14.00 | 14.21 | 14.14 | qfq | 14,990,859 | 212,207,007 | 0.64% |
| 2023-10-27 | 13.71 | 14.15 | 13.68 | 14.12 | 14.05 | qfq | 17,073,920 | 238,650,512 | 2.17% |
| 2023-10-26 | 13.70 | 13.86 | 13.46 | 13.82 | 13.75 | qfq | 12,836,933 | 175,419,477 | 0.73% |
| 2023-10-25 | 13.57 | 13.87 | 13.51 | 13.72 | 13.65 | qfq | 12,566,151 | 172,664,784 | 1.63% |
| 2023-10-24 | 13.38 | 13.63 | 13.37 | 13.50 | 13.43 | qfq | 12,242,529 | 165,210,562 | 0.97% |
| 2023-10-23 | 13.66 | 13.68 | 13.30 | 13.37 | 13.30 | qfq | 13,241,287 | 178,584,323 | -2.12% |
| 2023-10-20 | 13.71 | 13.88 | 13.64 | 13.66 | 13.59 | qfq | 11,044,305 | 151,756,031 | -1.01% |
| 2023-10-19 | 14.02 | 14.12 | 13.80 | 13.80 | 13.73 | qfq | 13,532,616 | 188,577,356 | -1.64% |
| 2023-10-18 | 14.38 | 14.38 | 14.02 | 14.03 | 13.96 | qfq | 14,294,069 | 201,917,370 | -2.50% |
| 2023-10-17 | 14.50 | 14.55 | 14.10 | 14.39 | 14.32 | qfq | 18,021,506 | 257,476,312 | -1.44% |
| 2023-10-16 | 14.68 | 14.93 | 14.46 | 14.60 | 14.53 | qfq | 18,583,239 | 273,471,562 | -0.41% |
| 2023-10-13 | 14.83 | 14.89 | 14.65 | 14.66 | 14.59 | qfq | 11,910,446 | 175,453,914 | -1.81% |
| 2023-10-12 | 14.71 | 14.97 | 14.66 | 14.93 | 14.85 | qfq | 15,330,957 | 227,563,354 | 1.84% |
| 2023-10-11 | 14.88 | 14.95 | 14.63 | 14.66 | 14.59 | qfq | 12,595,898 | 185,647,749 | -1.54% |
| 2023-10-10 | 14.87 | 15.03 | 14.83 | 14.89 | 14.81 | qfq | 11,105,353 | 165,613,105 | 0.13% |
| 2023-10-09 | 14.91 | 15.15 | 14.77 | 14.87 | 14.79 | qfq | 18,775,575 | 280,268,378 | 0.75% |
| 2023-09-28 | 14.55 | 14.84 | 14.55 | 14.76 | 14.68 | qfq | 12,540,136 | 184,836,490 | 1.65% |
| 2023-09-27 | 14.39 | 14.80 | 14.39 | 14.52 | 14.45 | qfq | 12,913,292 | 188,856,690 | 0.69% |
| 2023-09-26 | 14.62 | 14.65 | 14.41 | 14.42 | 14.35 | qfq | 10,340,916 | 149,959,979 | -1.37% |
| 2023-09-25 | 14.93 | 14.95 | 14.57 | 14.62 | 14.55 | qfq | 14,856,022 | 218,209,107 | -2.21% |
| 2023-09-22 | 14.80 | 14.96 | 14.69 | 14.95 | 14.87 | qfq | 10,745,591 | 159,567,458 | 0.95% |
| 2023-09-21 | 14.79 | 14.99 | 14.79 | 14.81 | 14.73 | qfq | 8,819,407 | 131,230,494 | -0.34% |
| 2023-09-20 | 14.99 | 15.04 | 14.86 | 14.86 | 14.78 | qfq | 10,046,382 | 150,165,633 | -1.52% |
| 2023-09-19 | 15.34 | 15.40 | 14.98 | 15.09 | 15.01 | qfq | 14,281,936 | 216,161,897 | -1.63% |
| 2023-09-18 | 15.19 | 15.55 | 15.19 | 15.34 | 15.26 | qfq | 15,492,449 | 238,394,554 | 0.99% |
| 2023-09-15 | 15.30 | 15.35 | 15.16 | 15.19 | 15.11 | qfq | 8,069,216 | 122,999,382 | -0.33% |
| 2023-09-14 | 15.39 | 15.44 | 15.16 | 15.24 | 15.16 | qfq | 8,962,580 | 136,980,726 | -0.97% |
| 2023-09-13 | 15.62 | 15.66 | 15.30 | 15.39 | 15.31 | qfq | 11,025,994 | 170,231,138 | -1.47% |
| 2023-09-12 | 15.60 | 15.71 | 15.53 | 15.62 | 15.54 | qfq | 8,446,730 | 132,011,108 | -0.26% |
| 2023-09-11 | 15.64 | 15.74 | 15.46 | 15.66 | 15.58 | qfq | 11,860,493 | 185,302,161 | 0.13% |
| 2023-09-08 | 15.47 | 15.78 | 15.46 | 15.64 | 15.56 | qfq | 12,431,053 | 194,679,558 | 0.84% |
| 2023-09-07 | 15.86 | 15.89 | 15.51 | 15.51 | 15.43 | qfq | 12,795,752 | 200,462,352 | -2.02% |
| 2023-09-06 | 15.62 | 15.85 | 15.46 | 15.83 | 15.75 | qfq | 15,246,397 | 239,978,623 | 0.76% |
| 2023-09-05 | 15.68 | 15.77 | 15.58 | 15.71 | 15.63 | qfq | 12,985,600 | 203,623,053 | 0.19% |
| 2023-09-04 | 15.34 | 15.70 | 15.34 | 15.68 | 15.60 | qfq | 18,186,810 | 282,912,580 | 2.35% |
| 2023-09-01 | 15.20 | 15.37 | 15.20 | 15.32 | 15.24 | qfq | 7,864,934 | 120,143,587 | 0.46% |
| 2023-08-31 | 15.40 | 15.45 | 15.23 | 15.25 | 15.17 | qfq | 10,267,571 | 157,067,984 | -1.10% |
| 2023-08-30 | 15.37 | 15.62 | 15.35 | 15.42 | 15.34 | qfq | 15,166,446 | 234,574,200 | -0.06% |
| 2023-08-29 | 15.13 | 15.52 | 15.08 | 15.43 | 15.35 | qfq | 17,145,970 | 263,668,677 | 1.98% |
| 2023-08-28 | 15.54 | 15.75 | 15.08 | 15.13 | 15.05 | qfq | 31,768,240 | 490,684,545 | 2.23% |
| 2023-08-25 | 15.18 | 15.35 | 14.71 | 14.80 | 14.72 | qfq | 19,442,249 | 290,496,633 | -2.95% |
| 2023-08-24 | 15.45 | 15.55 | 15.17 | 15.25 | 15.17 | qfq | 13,776,109 | 211,360,186 | -1.29% |
| 2023-08-23 | 16.00 | 16.00 | 15.41 | 15.45 | 15.37 | qfq | 16,549,381 | 259,171,580 | -3.92% |
| 2023-08-22 | 16.08 | 16.29 | 15.67 | 16.08 | 16.00 | qfq | 16,532,858 | 264,557,678 | -0.25% |
| 2023-08-21 | 16.29 | 16.67 | 16.09 | 16.12 | 16.04 | qfq | 12,851,515 | 210,105,666 | -0.37% |
| 2023-08-18 | 16.39 | 16.65 | 16.18 | 16.18 | 16.10 | qfq | 15,276,681 | 251,218,739 | -1.94% |
| 2023-08-17 | 16.03 | 16.53 | 15.59 | 16.50 | 16.42 | qfq | 23,628,298 | 383,674,720 | 2.36% |
| 2023-08-16 | 16.26 | 16.39 | 16.11 | 16.12 | 16.04 | qfq | 10,384,684 | 168,755,420 | -1.23% |
| 2023-08-15 | 16.79 | 16.81 | 16.24 | 16.32 | 16.24 | qfq | 17,597,191 | 289,882,489 | -2.91% |
| 2023-08-14 | 17.03 | 17.03 | 16.60 | 16.81 | 16.72 | qfq | 14,110,081 | 236,415,973 | -1.35% |
| 2023-08-11 | 17.20 | 17.25 | 17.02 | 17.04 | 16.95 | qfq | 12,799,045 | 218,717,264 | -0.93% |
| 2023-08-10 | 17.25 | 17.29 | 17.19 | 17.20 | 17.11 | qfq | 6,918,249 | 119,212,276 | -0.17% |
| 2023-08-09 | 17.17 | 17.26 | 17.15 | 17.23 | 17.14 | qfq | 6,304,201 | 108,524,371 | -0.06% |
| 2023-08-08 | 17.34 | 17.35 | 17.11 | 17.24 | 17.15 | qfq | 11,447,833 | 196,940,586 | -0.75% |
| 2023-08-07 | 17.40 | 17.46 | 17.32 | 17.37 | 17.28 | qfq | 9,212,482 | 159,919,284 | -0.57% |
| 2023-08-04 | 17.42 | 17.56 | 17.36 | 17.47 | 17.38 | qfq | 11,318,873 | 197,455,850 | 0.34% |
| 2023-08-03 | 17.34 | 17.44 | 17.28 | 17.41 | 17.32 | qfq | 9,036,660 | 156,776,578 | 0.06% |
| 2023-08-02 | 17.52 | 17.52 | 17.38 | 17.40 | 17.31 | qfq | 8,782,706 | 153,023,883 | -0.40% |
| 2023-08-01 | 17.65 | 17.66 | 17.42 | 17.47 | 17.38 | qfq | 14,373,496 | 251,856,814 | -1.02% |
| 2023-07-31 | 17.65 | 17.74 | 17.56 | 17.65 | 17.56 | qfq | 19,089,422 | 336,404,186 | 0.40% |
| 2023-07-28 | 17.38 | 17.60 | 17.18 | 17.58 | 17.49 | qfq | 19,251,093 | 335,423,644 | 0.80% |
| 2023-07-27 | 17.31 | 17.63 | 17.31 | 17.44 | 17.35 | qfq | 17,710,901 | 309,687,223 | 0.75% |
| 2023-07-26 | 17.40 | 17.42 | 17.25 | 17.31 | 17.22 | qfq | 9,121,600 | 157,905,246 | -0.52% |
| 2023-07-25 | 17.25 | 17.43 | 17.24 | 17.40 | 17.31 | qfq | 14,178,000 | 245,963,950 | 1.40% |
| 2023-07-24 | 17.13 | 17.24 | 17.06 | 17.16 | 17.07 | qfq | 7,764,217 | 133,219,138 | 0.00% |
| 2023-07-21 | 17.15 | 17.25 | 17.06 | 17.16 | 17.07 | qfq | 9,400,933 | 161,198,186 | 0.12% |
| 2023-07-20 | 17.26 | 17.37 | 17.11 | 17.14 | 17.05 | qfq | 12,838,581 | 221,385,034 | -0.64% |
| 2023-07-19 | 17.51 | 17.52 | 17.16 | 17.25 | 17.16 | qfq | 17,621,750 | 304,516,199 | -1.71% |
| 2023-07-18 | 17.48 | 17.67 | 17.32 | 17.55 | 17.46 | qfq | 13,884,962 | 242,830,038 | 0.40% |